IDX · TARA · stock
PT Agung Semesta Sejahtera Tbk (TARA) stock price history
Every IDX trading session of PT Agung Semesta Sejahtera Tbk from Jul 11, 2014 to Sep 28, 2026: 3,005 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.
TARA adjusted close, 2014 to 2026
- IDR 985.00
- All time high, 2018
- IDR 57.00
- 52 week high, IDR 24.00 low
- 3,005
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
TARA key facts
- PT Agung Semesta Sejahtera Tbk (TARA) closed at IDR 39.00 on Sep 28, 2026 on IDX.
- TARA's all time high close is IDR 985.00, set on Aug 31, 2018; its all time low close is IDR 4.00 on May 27, 2024.
- TARA's 52 week range is IDR 24.00 to IDR 57.00.
- TARA returned -4.9% over the year to Sep 28, 2026 and -22.0% over five years.
- Over ten years TARA returned -94%, -24.5% a year compounded.
- TARA's deepest drawdown was -99.6% from Aug 31, 2018 to May 27, 2024.
- DataCedar holds 3,005 daily sessions of TARA history from Jul 11, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TARA price chart, 2014 to 2026
TARA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +34.5% |
| 3 months | +34.5% |
| 6 months | +18.2% |
| Year to date | +21.9% |
| 1 year | -4.9% |
| 3 years | +290.0% |
| 5 years | -22.0% |
| 10 years | -94.0% |
| Since Jul 11, 2014 | -78.3% |
| Compound annual growth, 12.2 years | -11.8% |
TARA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 985.00 on Aug 31, 2018
- All time low close
- IDR 4.00 on May 27, 2024
- 52 week high
- IDR 57.00 on Jan 15, 2026
- 52 week low
- IDR 24.00 on Oct 31, 2025
- Deepest drawdown
- -99.6% from Aug 31, 2018 to May 27, 2024, not yet recovered
- Best single session
- +35.0% on Jul 14, 2014
- Worst single session
- -24.5% on Dec 20, 2019
- Volatility, 1 year annualised
- 84.7%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +167%
- Worst calendar year
- 2020, -88%
TARA 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. 2014 starts on Jul 11, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 32.00 | IDR 57.00 | IDR 25.00 | IDR 39.00 | +21.9% | 427.8M | 178 |
| 2025 | IDR 11.00 | IDR 53.00 | IDR 8.00 | IDR 32.00 | +166.7% | 1.1B | 236 |
| 2024 | IDR 8.00 | IDR 14.00 | IDR 3.00 | IDR 12.00 | +71.4% | 256M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 7.00 | IDR 7.00 | -86.0% | 137.7M | 239 |
| 2022 | IDR 50.00 | IDR 74.00 | IDR 50.00 | IDR 50.00 | 0.0% | 414M | 246 |
| 2021 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 17.8M | 247 |
| 2020 | IDR 414.00 | IDR 422.00 | IDR 50.00 | IDR 50.00 | -88.1% | 51.3M | 242 |
| 2019 | IDR 880.00 | IDR 940.00 | IDR 302.00 | IDR 420.00 | -52.3% | 12.8B | 258 |
| 2018 | IDR 780.00 | IDR 985.00 | IDR 740.00 | IDR 880.00 | +12.8% | 10.3B | 261 |
| 2017 | IDR 655.00 | IDR 800.00 | IDR 605.00 | IDR 780.00 | +19.1% | 11.3B | 254 |
| 2016 | IDR 550.00 | IDR 700.00 | IDR 525.00 | IDR 655.00 | +17.0% | 10.6B | 246 |
| 2015 | IDR 440.00 | IDR 600.00 | IDR 427.00 | IDR 560.00 | +26.1% | 19.5B | 245 |
| 2014 | IDR 180.00 | IDR 445.00 | IDR 120.00 | IDR 444.00 | n/a | 12.6B | 116 |
TARA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 39.00 | +34.5% |
| August 2026 | IDR 29.00 | -3.3% |
| July 2026 | IDR 30.00 | +11.1% |
| June 2026 | IDR 27.00 | -10.0% |
| May 2026 | IDR 30.00 | -6.3% |
| April 2026 | IDR 32.00 | 0.0% |
| March 2026 | IDR 32.00 | -11.1% |
| February 2026 | IDR 36.00 | 0.0% |
| January 2026 | IDR 36.00 | +12.5% |
| December 2025 | IDR 32.00 | +18.5% |
| November 2025 | IDR 27.00 | +12.5% |
| October 2025 | IDR 24.00 | -38.5% |
About the TARA data
Daily bars. 3,005 sessions from Jul 11, 2014 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 29, 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 Jul 11, 2014, 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/TARA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TARA share price history
