PT Buana Artha Anugerah Tbk (IDX:STAR)
Indonesia · Delayed Price · Currency is IDR 428.00
+14.00 (3.38%)
Dec 30, 2025, 4:02 PM WIB
IDX:STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 414.00 | 468.00 | 414.00 | 426.00 | - | 2.90% | 1,948,700 |
| Dec 29, 2025 | 430.00 | 448.00 | 400.00 | 414.00 | 414.00 | -1.90% | 2,314,500 |
| Dec 24, 2025 | 448.00 | 515.00 | 366.00 | 422.00 | 422.00 | 0.48% | 13,251,000 |
| Dec 23, 2025 | 492.00 | 615.00 | 420.00 | 420.00 | 420.00 | -14.63% | 35,912,400 |
| Dec 22, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -9.72% | 12,478,000 |
| Dec 19, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 9.88% | 1,340,200 |
| Dec 18, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 9.73% | 173,800 |
| Dec 17, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 9.71% | 350,400 |
| Dec 16, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 9.57% | 2,170,700 |
| Dec 15, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 9.94% | 1,726,100 |
| Dec 12, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 9.62% | 1,432,400 |
| Dec 3, 2025 | 312.00 | 312.00 | 254.00 | 312.00 | 312.00 | 24.80% | 10,371,900 |
| Dec 1, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 34.41% | 4,128,500 |
| Nov 28, 2025 | 186.00 | 186.00 | 181.00 | 186.00 | 186.00 | 34.78% | 8,939,900 |
| Nov 27, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 9.52% | 437,200 |
| Nov 26, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 9.57% | 175,100 |
| Nov 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9.52% | 798,500 |
| Nov 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9.38% | 394,900 |
| Nov 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 9.09% | 519,700 |
| Nov 20, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 1,661,700 |
| Nov 19, 2025 | 82.00 | 82.00 | 75.00 | 80.00 | 80.00 | -2.44% | 185,800 |
| Nov 18, 2025 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | 1.23% | 33,900 |
| Nov 17, 2025 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | - | 105,300 |
| Nov 14, 2025 | 88.00 | 88.00 | 80.00 | 81.00 | 81.00 | -7.95% | 331,700 |
| Nov 13, 2025 | 81.00 | 88.00 | 81.00 | 88.00 | 88.00 | 10.00% | 257,900 |
| Nov 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 42,400 |
| Nov 11, 2025 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 5.33% | 247,300 |
| Nov 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8.70% | 41,100 |
| Nov 7, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 54,200 |
| Nov 6, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 15,800 |
| Nov 5, 2025 | 72.00 | 78.00 | 72.00 | 72.00 | 72.00 | 1.41% | 36,700 |
| Nov 4, 2025 | 71.00 | 75.00 | 71.00 | 71.00 | 71.00 | - | 77,200 |
| Nov 3, 2025 | 71.00 | 75.00 | 71.00 | 71.00 | 71.00 | - | 102,300 |
| Oct 31, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -8.97% | 124,500 |
| Oct 30, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 31,100 |
| Oct 29, 2025 | 72.00 | 79.00 | 72.00 | 78.00 | 78.00 | -2.50% | 23,200 |
| Oct 28, 2025 | 75.00 | 80.00 | 74.00 | 80.00 | 80.00 | - | 48,300 |
| Oct 27, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 17,700 |
| Oct 24, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 1.25% | 10,800 |
| Oct 23, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 91,900 |
| Oct 22, 2025 | 86.00 | 86.00 | 79.00 | 80.00 | 80.00 | - | 101,200 |
| Oct 21, 2025 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 9.59% | 71,300 |
| Oct 20, 2025 | 73.00 | 75.00 | 70.00 | 73.00 | 73.00 | - | 60,000 |
| Oct 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -8.75% | 164,100 |
| Oct 16, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 1.27% | 51,100 |
| Oct 15, 2025 | 84.00 | 84.00 | 78.00 | 79.00 | 79.00 | -5.95% | 82,600 |
| Oct 14, 2025 | 90.00 | 90.00 | 82.00 | 84.00 | 84.00 | 1.20% | 512,700 |
| Oct 13, 2025 | 83.00 | 99.00 | 83.00 | 83.00 | 83.00 | -9.78% | 1,131,500 |
| Oct 10, 2025 | 99.00 | 99.00 | 92.00 | 92.00 | 92.00 | -9.80% | 147,700 |
| Oct 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | 329,600 |