PT Sumber Tani Agung Resources Tbk (IDX:STAA)
Indonesia · Delayed Price · Currency is IDR 1,005.00
-65.00 (-6.07%)
Oct 27, 2026, 3:10 PM WIB
IDX:STAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,070.00 | 1,085.00 | 1,000.00 | 1,005.00 | 1,005.00 | -6.07% | 8,666,400 |
| Oct 26, 2026 | 1,080.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | - | 3,321,000 |
| Oct 23, 2026 | 1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,070.00 | 0.47% | 3,626,600 |
| Oct 22, 2026 | 1,085.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.84% | 3,763,900 |
| Oct 21, 2026 | 1,075.00 | 1,095.00 | 1,060.00 | 1,085.00 | 1,085.00 | 2.36% | 4,103,500 |
| Oct 20, 2026 | 1,000.00 | 1,070.00 | 995.00 | 1,060.00 | 1,060.00 | 6.00% | 4,233,300 |
| Oct 19, 2026 | 1,020.00 | 1,020.00 | 975.00 | 1,000.00 | 1,000.00 | -4.31% | 3,882,500 |
| Oct 16, 2026 | 1,100.00 | 1,100.00 | 995.00 | 1,045.00 | 1,045.00 | -7.52% | 3,161,900 |
| Oct 15, 2026 | 1,150.00 | 1,160.00 | 1,115.00 | 1,130.00 | 1,130.00 | -2.16% | 3,919,400 |
| Oct 14, 2026 | 1,210.00 | 1,210.00 | 1,140.00 | 1,155.00 | 1,155.00 | -4.55% | 5,619,000 |
| Oct 13, 2026 | 1,230.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,210.00 | -2.42% | 3,451,900 |
| Oct 12, 2026 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | - | 3,656,800 |
| Oct 9, 2026 | 1,215.00 | 1,245.00 | 1,210.00 | 1,240.00 | 1,240.00 | 1.64% | 3,162,700 |
| Oct 8, 2026 | 1,235.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.21% | 3,039,900 |
| Oct 7, 2026 | 1,245.00 | 1,255.00 | 1,225.00 | 1,235.00 | 1,235.00 | -0.80% | 3,875,400 |
| Oct 6, 2026 | 1,250.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.40% | 3,027,600 |
| Oct 5, 2026 | 1,220.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | 2.88% | 5,940,100 |
| Oct 2, 2026 | 1,190.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | 2.53% | 5,662,700 |
| Oct 1, 2026 | 1,195.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.42% | 3,360,600 |
| Sep 30, 2026 | 1,205.00 | 1,235.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.24% | 5,560,600 |
| Sep 29, 2026 | 1,185.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,205.00 | 1.69% | 7,046,500 |
| Sep 28, 2026 | 1,185.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | - | 5,884,800 |
| Sep 25, 2026 | 1,195.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | -0.84% | 2,991,200 |
| Sep 24, 2026 | 1,185.00 | 1,205.00 | 1,155.00 | 1,195.00 | 1,195.00 | 0.84% | 8,710,600 |
| Sep 23, 2026 | 1,185.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | 9,147,400 |
| Sep 22, 2026 | 1,195.00 | 1,225.00 | 1,170.00 | 1,185.00 | 1,185.00 | -0.84% | 6,098,400 |
| Sep 21, 2026 | 1,200.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.42% | 3,436,400 |
| Sep 18, 2026 | 1,180.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 2.13% | 5,126,300 |
| Sep 17, 2026 | 1,170.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,175.00 | 0.43% | 4,873,700 |
| Sep 16, 2026 | 1,195.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,170.00 | -2.09% | 3,389,700 |
| Sep 15, 2026 | 1,210.00 | 1,210.00 | 1,175.00 | 1,195.00 | 1,195.00 | -0.83% | 2,320,600 |
| Sep 14, 2026 | 1,195.00 | 1,205.00 | 1,165.00 | 1,205.00 | 1,205.00 | 1.26% | 4,860,900 |
| Sep 11, 2026 | 1,250.00 | 1,255.00 | 1,190.00 | 1,190.00 | 1,190.00 | -5.56% | 4,088,500 |
| Sep 10, 2026 | 1,275.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.18% | 2,861,700 |
| Sep 9, 2026 | 1,270.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,275.00 | 0.39% | 4,346,700 |
| Sep 8, 2026 | 1,260.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.79% | 5,140,400 |
| Sep 7, 2026 | 1,310.00 | 1,315.00 | 1,245.00 | 1,260.00 | 1,260.00 | -3.82% | 7,601,300 |
| Sep 4, 2026 | 1,285.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | 1.95% | 6,102,100 |
| Sep 3, 2026 | 1,270.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,285.00 | 1.98% | 7,289,100 |
| Sep 2, 2026 | 1,250.00 | 1,275.00 | 1,235.00 | 1,260.00 | 1,260.00 | 1.20% | 8,559,300 |
| Sep 1, 2026 | 1,210.00 | 1,250.00 | 1,205.00 | 1,245.00 | 1,245.00 | 3.32% | 9,182,000 |
| Aug 31, 2026 | 1,200.00 | 1,205.00 | 1,180.00 | 1,205.00 | 1,205.00 | 1.69% | 6,218,100 |
| Aug 28, 2026 | 1,190.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | - | 6,001,000 |
| Aug 27, 2026 | 1,145.00 | 1,185.00 | 1,130.00 | 1,185.00 | 1,185.00 | 3.49% | 8,049,600 |
| Aug 26, 2026 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,145.00 | -0.87% | 5,125,900 |
| Aug 24, 2026 | 1,160.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,155.00 | -0.43% | 5,810,100 |
| Aug 21, 2026 | 1,145.00 | 1,185.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1.75% | 9,204,100 |
| Aug 20, 2026 | 1,100.00 | 1,145.00 | 1,100.00 | 1,140.00 | 1,140.00 | 4.11% | 8,767,200 |
| Aug 19, 2026 | 1,080.00 | 1,095.00 | 1,070.00 | 1,095.00 | 1,095.00 | 1.39% | 7,315,800 |
| Aug 18, 2026 | 1,060.00 | 1,085.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.89% | 3,991,800 |