PT Buana Artha Anugerah Tbk (IDX:STAR)
Indonesia · Delayed Price · Currency is IDR 420.00
+6.00 (1.45%)
Aug 12, 2026, 4:13 PM WIB
IDX:STAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 480.00 | 515.00 | 420.00 | 420.00 | 420.00 | 1.45% | 8,291,600 |
| Aug 11, 2026 | 412.00 | 414.00 | 382.00 | 414.00 | 414.00 | 24.70% | 3,237,800 |
| Aug 10, 2026 | 266.00 | 332.00 | 264.00 | 332.00 | 332.00 | 24.81% | 2,070,100 |
| Aug 7, 2026 | 276.00 | 276.00 | 262.00 | 266.00 | 266.00 | -3.62% | 31,100 |
| Aug 6, 2026 | 276.00 | 278.00 | 260.00 | 276.00 | 276.00 | - | 130,900 |
| Aug 5, 2026 | 276.00 | 276.00 | 262.00 | 276.00 | 276.00 | - | 70,600 |
| Aug 4, 2026 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | -0.72% | 15,900 |
| Aug 3, 2026 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | 3.73% | 41,200 |
| Jul 31, 2026 | 270.00 | 274.00 | 262.00 | 268.00 | 268.00 | -0.74% | 31,200 |
| Jul 30, 2026 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | -0.74% | 17,300 |
| Jul 29, 2026 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | -1.45% | 4,400 |
| Jul 28, 2026 | 278.00 | 278.00 | 262.00 | 276.00 | 276.00 | -0.72% | 32,500 |
| Jul 27, 2026 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | - | 26,500 |
| Jul 24, 2026 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | 0.72% | 12,000 |
| Jul 23, 2026 | 278.00 | 284.00 | 276.00 | 276.00 | 276.00 | -0.72% | 146,600 |
| Jul 22, 2026 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | -1.42% | 49,900 |
| Jul 21, 2026 | 278.00 | 286.00 | 276.00 | 282.00 | 282.00 | -0.70% | 80,400 |
| Jul 20, 2026 | 278.00 | 290.00 | 276.00 | 284.00 | 284.00 | 2.90% | 53,600 |
| Jul 17, 2026 | 288.00 | 288.00 | 262.00 | 276.00 | 276.00 | -2.82% | 243,600 |
| Jul 16, 2026 | 284.00 | 288.00 | 278.00 | 284.00 | 284.00 | 1.43% | 69,400 |
| Jul 15, 2026 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | -2.78% | 66,200 |
| Jul 14, 2026 | 290.00 | 290.00 | 278.00 | 288.00 | 288.00 | -3.36% | 207,000 |
| Jul 13, 2026 | 302.00 | 302.00 | 278.00 | 298.00 | 298.00 | -0.67% | 89,200 |
| Jul 10, 2026 | 308.00 | 314.00 | 274.00 | 300.00 | 300.00 | 2.74% | 177,700 |
| Jul 9, 2026 | 302.00 | 336.00 | 292.00 | 292.00 | 292.00 | -2.01% | 396,200 |
| Jul 8, 2026 | 284.00 | 336.00 | 272.00 | 298.00 | 298.00 | 10.37% | 1,676,000 |
| Jul 7, 2026 | 290.00 | 290.00 | 262.00 | 270.00 | 270.00 | - | 76,700 |
| Jul 6, 2026 | 258.00 | 284.00 | 258.00 | 270.00 | 270.00 | -1.46% | 119,600 |
| Jul 3, 2026 | 272.00 | 294.00 | 232.00 | 274.00 | 274.00 | 0.74% | 67,800 |
| Jul 2, 2026 | 268.00 | 274.00 | 268.00 | 272.00 | 272.00 | -2.16% | 25,400 |
| Jul 1, 2026 | 260.00 | 338.00 | 260.00 | 278.00 | 278.00 | -0.71% | 80,300 |
| Jun 30, 2026 | 280.00 | 286.00 | 262.00 | 280.00 | 280.00 | - | 3,000 |
| Jun 29, 2026 | 272.00 | 280.00 | 268.00 | 280.00 | 280.00 | -1.41% | 9,100 |
| Jun 26, 2026 | 284.00 | 286.00 | 266.00 | 284.00 | 284.00 | -0.70% | 10,200 |
| Jun 25, 2026 | 290.00 | 290.00 | 262.00 | 286.00 | 286.00 | 2.88% | 12,000 |
| Jun 24, 2026 | 290.00 | 306.00 | 278.00 | 278.00 | 278.00 | -4.14% | 75,400 |
| Jun 23, 2026 | 296.00 | 310.00 | 280.00 | 290.00 | 290.00 | -0.68% | 47,200 |
| Jun 22, 2026 | 308.00 | 314.00 | 288.00 | 292.00 | 292.00 | 1.39% | 31,700 |
| Jun 19, 2026 | 294.00 | 308.00 | 280.00 | 288.00 | 288.00 | -5.26% | 11,500 |
| Jun 18, 2026 | 298.00 | 312.00 | 290.00 | 304.00 | 304.00 | 2.70% | 11,400 |
| Jun 17, 2026 | 314.00 | 330.00 | 296.00 | 296.00 | 296.00 | -5.73% | 30,700 |
| Jun 15, 2026 | 308.00 | 318.00 | 296.00 | 314.00 | 314.00 | 1.95% | 92,500 |
| Jun 12, 2026 | 292.00 | 316.00 | 292.00 | 308.00 | 308.00 | - | 177,500 |
| Jun 11, 2026 | 320.00 | 324.00 | 308.00 | 308.00 | 308.00 | -3.75% | 106,400 |
| Jun 10, 2026 | 364.00 | 392.00 | 310.00 | 320.00 | 320.00 | -12.09% | 1,487,200 |
| Jun 9, 2026 | 358.00 | 364.00 | 294.00 | 364.00 | 364.00 | 24.66% | 2,715,000 |
| Jun 8, 2026 | 274.00 | 362.00 | 258.00 | 292.00 | 292.00 | 0.69% | 2,780,100 |
| Jun 5, 2026 | 302.00 | 326.00 | 280.00 | 290.00 | 290.00 | -11.59% | 410,000 |
| Jun 4, 2026 | 380.00 | 380.00 | 324.00 | 328.00 | 328.00 | -13.68% | 102,000 |
| Jun 3, 2026 | 424.00 | 488.00 | 362.00 | 380.00 | 380.00 | -10.38% | 793,700 |