PT Sumber Tani Agung Resources Tbk (IDX:STAA)
Indonesia · Delayed Price · Currency is IDR 1,095.00
-20.00 (-1.79%)
Aug 4, 2026, 4:00 PM WIB
IDX:STAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,105.00 | 1,120.00 | 1,095.00 | 1,105.00 | - | -0.90% | 3,622,800 |
| Aug 3, 2026 | 1,080.00 | 1,115.00 | 1,075.00 | 1,115.00 | 1,115.00 | 3.24% | 6,344,100 |
| Jul 31, 2026 | 1,095.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.37% | 7,455,800 |
| Jul 30, 2026 | 1,090.00 | 1,105.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.92% | 9,461,000 |
| Jul 29, 2026 | 1,085.00 | 1,100.00 | 1,065.00 | 1,085.00 | 1,085.00 | -0.46% | 5,943,500 |
| Jul 28, 2026 | 1,085.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 0.46% | 3,721,100 |
| Jul 27, 2026 | 1,075.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,085.00 | 0.93% | 4,945,400 |
| Jul 24, 2026 | 1,065.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | 0.94% | 4,185,500 |
| Jul 23, 2026 | 1,030.00 | 1,070.00 | 1,025.00 | 1,065.00 | 1,065.00 | 3.40% | 9,089,500 |
| Jul 22, 2026 | 1,015.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 1.48% | 10,692,700 |
| Jul 21, 2026 | 995.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 2.01% | 4,479,400 |
| Jul 20, 2026 | 1,020.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | -2.45% | 6,882,700 |
| Jul 17, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.49% | 2,402,100 |
| Jul 16, 2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.50% | 3,217,300 |
| Jul 15, 2026 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | -0.49% | 2,736,300 |
| Jul 14, 2026 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.50% | 2,939,000 |
| Jul 13, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | - | 3,321,600 |
| Jul 10, 2026 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.50% | 2,791,200 |
| Jul 9, 2026 | 1,005.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 0.50% | 3,309,000 |
| Jul 8, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 2,817,300 |
| Jul 7, 2026 | 985.00 | 1,025.00 | 980.00 | 1,020.00 | 1,020.00 | 4.08% | 4,564,600 |
| Jul 6, 2026 | 1,000.00 | 1,005.00 | 980.00 | 980.00 | 980.00 | -1.51% | 4,279,500 |
| Jul 3, 2026 | 1,025.00 | 1,025.00 | 995.00 | 995.00 | 995.00 | -3.40% | 2,876,500 |
| Jul 2, 2026 | 1,020.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 0.98% | 2,482,100 |
| Jul 1, 2026 | 985.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 2.00% | 3,071,900 |
| Jun 30, 2026 | 1,045.00 | 1,045.00 | 995.00 | 1,000.00 | 1,000.00 | -4.31% | 3,896,400 |
| Jun 29, 2026 | 1,045.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | - | 2,545,100 |
| Jun 26, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | - | 4,728,200 |
| Jun 25, 2026 | 1,020.00 | 1,050.00 | 1,010.00 | 1,045.00 | 1,045.00 | 2.45% | 5,325,000 |
| Jun 24, 2026 | 1,035.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.45% | 3,239,500 |
| Jun 23, 2026 | 1,035.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | - | 3,914,100 |
| Jun 22, 2026 | 1,020.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | 1.47% | 5,865,700 |
| Jun 19, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 3,916,100 |
| Jun 18, 2026 | 1,010.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 1.00% | 3,649,000 |
| Jun 17, 2026 | 995.00 | 1,080.00 | 975.00 | 1,005.00 | 1,005.00 | 2.03% | 8,542,300 |
| Jun 15, 2026 | 970.00 | 1,005.00 | 965.00 | 985.00 | 985.00 | 1.03% | 6,626,200 |
| Jun 12, 2026 | 945.00 | 985.00 | 930.00 | 975.00 | 975.00 | 3.17% | 6,627,900 |
| Jun 11, 2026 | 935.00 | 950.00 | 920.00 | 945.00 | 945.00 | 1.07% | 5,016,800 |
| Jun 10, 2026 | 905.00 | 950.00 | 900.00 | 935.00 | 935.00 | 3.31% | 7,273,400 |
| Jun 9, 2026 | 870.00 | 905.00 | 860.00 | 905.00 | 905.00 | 3.43% | 10,535,000 |
| Jun 8, 2026 | 900.00 | 900.00 | 865.00 | 875.00 | 875.00 | -3.31% | 6,099,300 |
| Jun 5, 2026 | 905.00 | 920.00 | 890.00 | 905.00 | 905.00 | - | 5,201,000 |
| Jun 4, 2026 | 925.00 | 925.00 | 890.00 | 905.00 | 905.00 | -0.55% | 6,344,100 |
| Jun 3, 2026 | 925.00 | 935.00 | 890.00 | 910.00 | 910.00 | 0.55% | 8,411,700 |
| Jun 2, 2026 | 1,005.00 | 1,015.00 | 950.00 | 980.00 | 905.00 | -2.00% | 15,812,500 |
| May 29, 2026 | 1,000.00 | 1,020.00 | 980.00 | 1,000.00 | 923.47 | - | 8,518,500 |
| May 26, 2026 | 1,010.00 | 1,020.00 | 975.00 | 1,000.00 | 923.47 | -0.50% | 5,682,500 |
| May 25, 2026 | 1,025.00 | 1,030.00 | 995.00 | 1,005.00 | 928.09 | -1.95% | 3,994,100 |
| May 22, 2026 | 1,045.00 | 1,045.00 | 990.00 | 1,025.00 | 946.56 | -1.91% | 7,531,000 |
| May 21, 2026 | 1,130.00 | 1,145.00 | 1,045.00 | 1,045.00 | 965.03 | -8.73% | 4,669,400 |