PT Sumber Tani Agung Resources Tbk (IDX:STAA)
Indonesia · Delayed Price · Currency is IDR 1,020.00
+5.00 (0.49%)
Jun 19, 2026, 4:03 PM WIB
IDX:STAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | - | 0.49% | 2,226,500 |
| 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 |
| May 20, 2026 | 1,145.00 | 1,195.00 | 1,115.00 | 1,145.00 | 1,057.37 | -0.43% | 6,607,300 |
| May 19, 2026 | 1,210.00 | 1,215.00 | 1,150.00 | 1,150.00 | 1,061.99 | -4.96% | 5,196,000 |
| May 18, 2026 | 1,230.00 | 1,230.00 | 1,180.00 | 1,210.00 | 1,117.40 | -1.63% | 4,330,300 |
| May 13, 2026 | 1,220.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,135.87 | 0.41% | 2,925,100 |
| May 12, 2026 | 1,220.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,131.25 | -0.41% | 2,621,100 |
| May 11, 2026 | 1,200.00 | 1,240.00 | 1,170.00 | 1,230.00 | 1,135.87 | 3.80% | 6,581,100 |
| May 8, 2026 | 1,220.00 | 1,220.00 | 1,175.00 | 1,185.00 | 1,094.31 | -3.27% | 4,401,700 |
| May 7, 2026 | 1,220.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,131.25 | 1.66% | 4,994,300 |
| May 6, 2026 | 1,200.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,112.78 | 0.84% | 3,978,600 |
| May 5, 2026 | 1,200.00 | 1,220.00 | 1,185.00 | 1,195.00 | 1,103.55 | -0.42% | 3,713,900 |
| May 4, 2026 | 1,220.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,108.16 | -2.44% | 3,181,900 |
| Apr 30, 2026 | 1,300.00 | 1,300.00 | 1,215.00 | 1,230.00 | 1,135.87 | -5.38% | 4,809,800 |
| Apr 29, 2026 | 1,260.00 | 1,320.00 | 1,260.00 | 1,300.00 | 1,200.51 | 3.17% | 6,033,300 |
| Apr 28, 2026 | 1,275.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,163.57 | -0.40% | 2,910,700 |
| Apr 27, 2026 | 1,230.00 | 1,275.00 | 1,200.00 | 1,265.00 | 1,168.19 | 2.43% | 5,343,100 |
| Apr 24, 2026 | 1,345.00 | 1,345.00 | 1,230.00 | 1,235.00 | 1,140.48 | -8.52% | 9,087,400 |
| Apr 23, 2026 | 1,350.00 | 1,360.00 | 1,325.00 | 1,350.00 | 1,246.68 | 0.37% | 5,368,400 |
| Apr 22, 2026 | 1,325.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,242.07 | 1.51% | 5,217,000 |
| Apr 21, 2026 | 1,290.00 | 1,385.00 | 1,285.00 | 1,325.00 | 1,223.60 | 2.71% | 11,893,200 |
| Apr 20, 2026 | 1,275.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,191.28 | 1.18% | 5,964,700 |
| Apr 17, 2026 | 1,270.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,177.42 | 0.39% | 3,273,600 |
| Apr 16, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,172.81 | -1.17% | 3,224,100 |
| Apr 15, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,186.66 | -0.77% | 3,891,800 |
| Apr 14, 2026 | 1,300.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,195.89 | 0.78% | 6,918,900 |
| Apr 13, 2026 | 1,245.00 | 1,285.00 | 1,235.00 | 1,285.00 | 1,186.66 | 3.21% | 6,126,000 |
| Apr 10, 2026 | 1,240.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,149.72 | 0.40% | 3,804,100 |
| Apr 9, 2026 | 1,230.00 | 1,250.00 | 1,205.00 | 1,240.00 | 1,145.10 | 0.81% | 4,193,500 |
| Apr 8, 2026 | 1,290.00 | 1,290.00 | 1,225.00 | 1,230.00 | 1,135.87 | -3.91% | 5,706,800 |
| Apr 7, 2026 | 1,325.00 | 1,335.00 | 1,260.00 | 1,280.00 | 1,182.04 | -3.40% | 5,384,800 |
| Apr 6, 2026 | 1,365.00 | 1,370.00 | 1,325.00 | 1,325.00 | 1,223.60 | -1.85% | 6,097,400 |
| Apr 2, 2026 | 1,280.00 | 1,355.00 | 1,265.00 | 1,350.00 | 1,246.68 | 5.88% | 8,250,500 |
| Apr 1, 2026 | 1,285.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,177.42 | -0.78% | 5,632,300 |