PT Sumber Tani Agung Resources Tbk (IDX:STAA)
Indonesia · Delayed Price · Currency is IDR 1,030.00
+30.00 (3.00%)
Aug 28, 2025, 3:49 PM WIB
IDX:STAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,010.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 3.00% | 8,272,700 |
| Aug 27, 2025 | 1,010.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 13,525,200 |
| Aug 26, 2025 | 1,060.00 | 1,060.00 | 1,010.00 | 1,010.00 | 1,010.00 | -4.72% | 19,189,300 |
| Aug 25, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.44% | 10,750,600 |
| Aug 22, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 12,948,500 |
| Aug 21, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,045.00 | -1.42% | 12,778,100 |
| Aug 20, 2025 | 1,015.00 | 1,070.00 | 1,015.00 | 1,060.00 | 1,060.00 | 4.95% | 18,102,000 |
| Aug 19, 2025 | 985.00 | 1,015.00 | 975.00 | 1,010.00 | 1,010.00 | 3.06% | 15,799,800 |
| Aug 15, 2025 | 990.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | -1.01% | 12,615,900 |
| Aug 14, 2025 | 1,010.00 | 1,020.00 | 985.00 | 990.00 | 990.00 | -1.98% | 14,855,600 |
| Aug 13, 2025 | 990.00 | 1,030.00 | 960.00 | 1,010.00 | 1,010.00 | 3.06% | 20,648,700 |
| Aug 12, 2025 | 995.00 | 995.00 | 975.00 | 980.00 | 980.00 | -1.01% | 11,097,700 |
| Aug 11, 2025 | 965.00 | 995.00 | 965.00 | 990.00 | 990.00 | 3.13% | 10,908,900 |
| Aug 8, 2025 | 970.00 | 980.00 | 955.00 | 960.00 | 960.00 | -1.03% | 10,045,900 |
| Aug 7, 2025 | 975.00 | 975.00 | 960.00 | 970.00 | 970.00 | 0.52% | 11,985,700 |
| Aug 6, 2025 | 950.00 | 975.00 | 950.00 | 965.00 | 965.00 | 1.58% | 13,958,200 |
| Aug 5, 2025 | 945.00 | 955.00 | 930.00 | 950.00 | 950.00 | 0.53% | 11,691,200 |
| Aug 4, 2025 | 950.00 | 965.00 | 945.00 | 945.00 | 945.00 | -0.53% | 13,742,100 |
| Aug 1, 2025 | 935.00 | 955.00 | 925.00 | 950.00 | 950.00 | 1.60% | 12,265,800 |
| Jul 31, 2025 | 975.00 | 1,005.00 | 930.00 | 935.00 | 935.00 | -4.10% | 16,186,700 |
| Jul 30, 2025 | 935.00 | 1,040.00 | 930.00 | 975.00 | 975.00 | 5.41% | 23,124,300 |
| Jul 29, 2025 | 900.00 | 940.00 | 890.00 | 925.00 | 925.00 | 2.78% | 14,934,600 |
| Jul 28, 2025 | 895.00 | 905.00 | 885.00 | 900.00 | 900.00 | 1.12% | 7,955,900 |
| Jul 25, 2025 | 880.00 | 910.00 | 880.00 | 890.00 | 890.00 | 1.14% | 16,054,200 |
| Jul 24, 2025 | 855.00 | 885.00 | 845.00 | 880.00 | 880.00 | 2.92% | 14,965,600 |
| Jul 23, 2025 | 855.00 | 860.00 | 840.00 | 855.00 | 855.00 | 0.59% | 11,677,700 |
| Jul 22, 2025 | 840.00 | 855.00 | 840.00 | 850.00 | 850.00 | 2.41% | 15,629,700 |
| Jul 21, 2025 | 815.00 | 840.00 | 815.00 | 830.00 | 830.00 | 1.22% | 12,653,700 |
| Jul 18, 2025 | 800.00 | 825.00 | 795.00 | 820.00 | 820.00 | 2.50% | 14,500,500 |
| Jul 17, 2025 | 795.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 13,558,300 |
| Jul 16, 2025 | 800.00 | 805.00 | 790.00 | 795.00 | 795.00 | -0.63% | 15,683,400 |
| Jul 15, 2025 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | 0.63% | 14,322,200 |
| Jul 14, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 13,964,300 |
| Jul 11, 2025 | 795.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 15,286,700 |
| Jul 10, 2025 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | 1.92% | 10,655,700 |
| Jul 9, 2025 | 780.00 | 795.00 | 775.00 | 780.00 | 780.00 | 1.30% | 15,334,600 |
| Jul 8, 2025 | 785.00 | 790.00 | 770.00 | 770.00 | 770.00 | -1.91% | 13,613,000 |
| Jul 7, 2025 | 780.00 | 785.00 | 765.00 | 785.00 | 785.00 | 0.64% | 13,540,400 |
| Jul 4, 2025 | 785.00 | 790.00 | 770.00 | 780.00 | 780.00 | -0.64% | 11,526,200 |
| Jul 3, 2025 | 785.00 | 790.00 | 775.00 | 785.00 | 785.00 | - | 13,602,300 |
| Jul 2, 2025 | 780.00 | 785.00 | 770.00 | 785.00 | 785.00 | 1.29% | 13,186,000 |
| Jul 1, 2025 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | -2.52% | 12,372,500 |
| Jun 30, 2025 | 765.00 | 795.00 | 765.00 | 795.00 | 795.00 | 3.92% | 14,395,700 |
| Jun 26, 2025 | 770.00 | 775.00 | 755.00 | 765.00 | 765.00 | 0.66% | 13,514,100 |
| Jun 25, 2025 | 765.00 | 770.00 | 740.00 | 760.00 | 760.00 | -0.65% | 14,323,600 |
| Jun 24, 2025 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | 1.32% | 17,423,700 |
| Jun 23, 2025 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.95% | 14,491,100 |
| Jun 20, 2025 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | -1.28% | 12,467,800 |
| Jun 19, 2025 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | -1.27% | 13,067,500 |
| Jun 18, 2025 | 815.00 | 815.00 | 785.00 | 790.00 | 790.00 | -2.47% | 15,079,700 |