PT Sumber Tani Agung Resources Tbk (IDX:STAA)
Indonesia · Delayed Price · Currency is IDR 1,185.00
-40.00 (-3.27%)
May 8, 2026, 4:09 PM WIB
IDX:STAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | - | -1.22% | 2,611,200 |
| May 7, 2026 | 1,220.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1.66% | 4,994,300 |
| May 6, 2026 | 1,200.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.84% | 3,978,600 |
| May 5, 2026 | 1,200.00 | 1,220.00 | 1,185.00 | 1,195.00 | 1,195.00 | -0.42% | 3,713,900 |
| May 4, 2026 | 1,220.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.44% | 3,181,900 |
| Apr 30, 2026 | 1,300.00 | 1,300.00 | 1,215.00 | 1,230.00 | 1,230.00 | -5.38% | 4,809,800 |
| Apr 29, 2026 | 1,260.00 | 1,320.00 | 1,260.00 | 1,300.00 | 1,300.00 | 3.17% | 6,033,300 |
| Apr 28, 2026 | 1,275.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.40% | 2,910,700 |
| Apr 27, 2026 | 1,230.00 | 1,275.00 | 1,200.00 | 1,265.00 | 1,265.00 | 2.43% | 5,343,100 |
| Apr 24, 2026 | 1,345.00 | 1,345.00 | 1,230.00 | 1,235.00 | 1,235.00 | -8.52% | 9,087,400 |
| Apr 23, 2026 | 1,350.00 | 1,360.00 | 1,325.00 | 1,350.00 | 1,350.00 | 0.37% | 5,368,400 |
| Apr 22, 2026 | 1,325.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1.51% | 5,217,000 |
| Apr 21, 2026 | 1,290.00 | 1,385.00 | 1,285.00 | 1,325.00 | 1,325.00 | 2.71% | 11,893,200 |
| Apr 20, 2026 | 1,275.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1.18% | 5,964,700 |
| Apr 17, 2026 | 1,270.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,275.00 | 0.39% | 3,273,600 |
| Apr 16, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,270.00 | -1.17% | 3,224,100 |
| Apr 15, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.77% | 3,891,800 |
| Apr 14, 2026 | 1,300.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,295.00 | 0.78% | 6,918,900 |
| Apr 13, 2026 | 1,245.00 | 1,285.00 | 1,235.00 | 1,285.00 | 1,285.00 | 3.21% | 6,126,000 |
| Apr 10, 2026 | 1,240.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.40% | 3,804,100 |
| Apr 9, 2026 | 1,230.00 | 1,250.00 | 1,205.00 | 1,240.00 | 1,240.00 | 0.81% | 4,193,500 |
| Apr 8, 2026 | 1,290.00 | 1,290.00 | 1,225.00 | 1,230.00 | 1,230.00 | -3.91% | 5,706,700 |
| Apr 7, 2026 | 1,325.00 | 1,335.00 | 1,260.00 | 1,280.00 | 1,280.00 | -3.40% | 5,384,800 |
| Apr 6, 2026 | 1,365.00 | 1,370.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.85% | 6,097,400 |
| Apr 2, 2026 | 1,280.00 | 1,355.00 | 1,265.00 | 1,350.00 | 1,350.00 | 5.88% | 8,250,500 |
| Apr 1, 2026 | 1,285.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.78% | 5,632,300 |
| Mar 31, 2026 | 1,295.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.39% | 11,166,000 |
| Mar 30, 2026 | 1,225.00 | 1,285.00 | 1,205.00 | 1,280.00 | 1,280.00 | 4.49% | 4,848,400 |
| Mar 27, 2026 | 1,210.00 | 1,260.00 | 1,190.00 | 1,225.00 | 1,225.00 | 2.08% | 7,604,900 |
| Mar 26, 2026 | 1,205.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.41% | 3,468,100 |
| Mar 25, 2026 | 1,190.00 | 1,220.00 | 1,165.00 | 1,205.00 | 1,205.00 | 0.84% | 5,524,700 |
| Mar 17, 2026 | 1,205.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.83% | 5,563,400 |
| Mar 16, 2026 | 1,220.00 | 1,220.00 | 1,175.00 | 1,205.00 | 1,205.00 | -1.23% | 3,899,900 |
| Mar 13, 2026 | 1,255.00 | 1,255.00 | 1,205.00 | 1,220.00 | 1,220.00 | -2.79% | 4,403,300 |
| Mar 12, 2026 | 1,270.00 | 1,285.00 | 1,245.00 | 1,255.00 | 1,255.00 | -0.79% | 5,152,000 |
| Mar 11, 2026 | 1,245.00 | 1,315.00 | 1,230.00 | 1,265.00 | 1,265.00 | 1.61% | 8,376,100 |
| Mar 10, 2026 | 1,260.00 | 1,300.00 | 1,220.00 | 1,245.00 | 1,245.00 | -0.80% | 7,914,000 |
| Mar 9, 2026 | 1,220.00 | 1,330.00 | 1,160.00 | 1,255.00 | 1,255.00 | 2.87% | 15,661,200 |
| Mar 6, 2026 | 1,210.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0.83% | 4,709,600 |
| Mar 5, 2026 | 1,165.00 | 1,215.00 | 1,160.00 | 1,210.00 | 1,210.00 | 4.31% | 7,979,900 |
| Mar 4, 2026 | 1,220.00 | 1,225.00 | 1,145.00 | 1,160.00 | 1,160.00 | -4.92% | 6,040,800 |
| Mar 3, 2026 | 1,170.00 | 1,250.00 | 1,170.00 | 1,220.00 | 1,220.00 | 4.27% | 8,169,000 |
| Mar 2, 2026 | 1,185.00 | 1,185.00 | 1,140.00 | 1,170.00 | 1,170.00 | 0.43% | 4,686,700 |
| Feb 27, 2026 | 1,165.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,165.00 | - | 3,279,900 |
| Feb 26, 2026 | 1,175.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.43% | 2,068,800 |
| Feb 25, 2026 | 1,175.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.43% | 2,385,700 |
| Feb 24, 2026 | 1,165.00 | 1,210.00 | 1,160.00 | 1,175.00 | 1,175.00 | 1.29% | 4,673,400 |
| Feb 23, 2026 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.43% | 3,129,300 |
| Feb 20, 2026 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.86% | 2,236,600 |
| Feb 19, 2026 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.43% | 3,348,300 |