IDX · AGAR · stock
PT Asia Sejahtera Mina Tbk (AGAR) stock price history
Every IDX trading session of PT Asia Sejahtera Mina Tbk from Dec 2, 2019 to Sep 28, 2026: 1,646 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGAR adjusted close, 2019 to 2026
- IDR 2,800
- All time high, 2026
- IDR 3,180
- 52 week high, IDR 194.00 low
- 1,646
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
AGAR key facts
- PT Asia Sejahtera Mina Tbk (AGAR) closed at IDR 1,790 on Sep 28, 2026 on IDX.
- AGAR's all time high close is IDR 2,800, set on Sep 22, 2026; its all time low close is IDR 88.00 on Mar 27, 2024.
- AGAR's 52 week range is IDR 194.00 to IDR 3,180.
- AGAR returned +639.7% over the year to Sep 28, 2026 and +383.8% over five years.
- Since Dec 2, 2019 AGAR returned +857%, +39.2% a year compounded.
- AGAR's deepest drawdown was -84.0% from Jul 9, 2020 to Mar 27, 2024.
- DataCedar holds 1,646 daily sessions of AGAR history from Dec 2, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AGAR price chart, 2019 to 2026
AGAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +721.1% |
| 6 months | +777.5% |
| Year to date | +658.5% |
| 1 year | +639.7% |
| 3 years | +952.9% |
| 5 years | +383.8% |
| 10 years | n/a |
| Since Dec 2, 2019 | +857.2% |
| Compound annual growth, 6.8 years | +39.2% |
AGAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,800 on Sep 22, 2026
- All time low close
- IDR 88.00 on Mar 27, 2024
- 52 week high
- IDR 3,180 on Sep 23, 2026
- 52 week low
- IDR 194.00 on Mar 25, 2026
- Deepest drawdown
- -84.0% from Jul 9, 2020 to Mar 27, 2024, recovered Aug 7, 2024
- Best single session
- +35.0% on Jul 29, 2024
- Worst single session
- -19.9% on Dec 10, 2019
- Volatility, 1 year annualised
- 107.7%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2019
- 9.6×
- Best calendar year
- 2024, +113%
- Worst calendar year
- 2023, -62%
AGAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 2, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 240.00 | IDR 3,180 | IDR 194.00 | IDR 1,790 | +658.5% | 123.5M | 180 |
| 2025 | IDR 226.00 | IDR 344.00 | IDR 190.00 | IDR 236.00 | +4.4% | 53.4M | 236 |
| 2024 | IDR 106.00 | IDR 690.00 | IDR 86.00 | IDR 226.00 | +113.2% | 47.4M | 237 |
| 2023 | IDR 278.00 | IDR 296.00 | IDR 106.00 | IDR 106.00 | -61.9% | 465.6K | 239 |
| 2022 | IDR 352.00 | IDR 464.00 | IDR 264.00 | IDR 278.00 | -24.5% | 3M | 246 |
| 2021 | IDR 372.00 | IDR 590.00 | IDR 314.00 | IDR 368.00 | -7.5% | 4.3M | 247 |
| 2020 | IDR 396.00 | IDR 560.00 | IDR 356.00 | IDR 398.00 | +0.5% | 26.2M | 242 |
| 2019 | IDR 187.00 | IDR 610.00 | IDR 187.00 | IDR 396.00 | n/a | 41.5M | 19 |
AGAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 1,790 | -1.1% |
| August 2026 | IDR 1,810 | +187.3% |
| July 2026 | IDR 630.00 | +211.9% |
| June 2026 | IDR 202.00 | -15.1% |
| May 2026 | IDR 238.00 | -4.8% |
| April 2026 | IDR 250.00 | +22.5% |
| March 2026 | IDR 204.00 | -19.7% |
| February 2026 | IDR 254.00 | -28.2% |
| January 2026 | IDR 354.00 | +50.0% |
| December 2025 | IDR 236.00 | -1.7% |
| November 2025 | IDR 240.00 | -0.8% |
| October 2025 | IDR 242.00 | +1.7% |
About the AGAR data
Daily bars. 1,646 sessions from Dec 2, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 2, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AGAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AGAR share price history
