PT Sumber Tani Agung Resources Tbk (IDX:STAA)
Indonesia · Delayed Price · Currency is IDR 1,205.00
+15.00 (1.26%)
Sep 14, 2026, 4:00 PM WIB
IDX:STAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1,195.00 | 1,205.00 | 1,165.00 | 1,205.00 | - | 1.26% | 4,861,500 |
| 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% | 8,559,200 |
| 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 |
| Aug 14, 2026 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 2,809,500 |
| Aug 13, 2026 | 1,070.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | -0.94% | 2,191,600 |
| Aug 12, 2026 | 1,060.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.95% | 4,501,000 |
| Aug 11, 2026 | 1,080.00 | 1,080.00 | 1,045.00 | 1,055.00 | 1,055.00 | -1.86% | 2,307,500 |
| Aug 10, 2026 | 1,080.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 3,712,000 |
| Aug 7, 2026 | 1,110.00 | 1,110.00 | 1,075.00 | 1,075.00 | 1,075.00 | -2.71% | 3,243,600 |
| Aug 6, 2026 | 1,110.00 | 1,125.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.45% | 5,275,200 |
| Aug 5, 2026 | 1,100.00 | 1,125.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.37% | 4,103,900 |
| Aug 4, 2026 | 1,105.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 3,985,700 |
| 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 |