PT Calculus Global Ventures Tbk (IDX:STAR)
Indonesia · Delayed Price · Currency is IDR 442.00
+62.00 (16.32%)
Sep 22, 2026, 3:19 PM WIB
IDX:STAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 380.00 | 474.00 | 326.00 | 442.00 | - | 16.32% | 5,198,300 |
| Sep 21, 2026 | 380.00 | 380.00 | 368.00 | 380.00 | 380.00 | - | 115,400 |
| Sep 18, 2026 | 378.00 | 388.00 | 368.00 | 380.00 | 380.00 | 0.53% | 89,400 |
| Sep 17, 2026 | 380.00 | 382.00 | 368.00 | 378.00 | 378.00 | -1.05% | 67,100 |
| Sep 16, 2026 | 384.00 | 386.00 | 370.00 | 382.00 | 382.00 | -0.52% | 28,200 |
| Sep 15, 2026 | 370.00 | 384.00 | 370.00 | 384.00 | 384.00 | 3.78% | 26,100 |
| Sep 14, 2026 | 376.00 | 394.00 | 364.00 | 370.00 | 370.00 | -1.60% | 190,900 |
| Sep 11, 2026 | 372.00 | 390.00 | 348.00 | 376.00 | 376.00 | 3.30% | 79,900 |
| Sep 10, 2026 | 400.00 | 400.00 | 350.00 | 364.00 | 364.00 | -9.00% | 348,000 |
| Sep 9, 2026 | 398.00 | 404.00 | 384.00 | 400.00 | 400.00 | 3.09% | 54,700 |
| Sep 8, 2026 | 388.00 | 408.00 | 380.00 | 388.00 | 388.00 | 0.52% | 104,800 |
| Sep 7, 2026 | 394.00 | 394.00 | 386.00 | 386.00 | 386.00 | -2.03% | 37,300 |
| Sep 4, 2026 | 398.00 | 410.00 | 378.00 | 394.00 | 394.00 | -1.01% | 120,200 |
| Sep 3, 2026 | 406.00 | 406.00 | 390.00 | 398.00 | 398.00 | -0.50% | 96,400 |
| Sep 2, 2026 | 414.00 | 420.00 | 390.00 | 400.00 | 400.00 | -0.50% | 132,300 |
| Sep 1, 2026 | 408.00 | 408.00 | 388.00 | 402.00 | 402.00 | - | 85,800 |
| Aug 31, 2026 | 408.00 | 408.00 | 396.00 | 402.00 | 402.00 | -1.47% | 130,400 |
| Aug 28, 2026 | 412.00 | 412.00 | 402.00 | 408.00 | 408.00 | -0.97% | 67,900 |
| Aug 27, 2026 | 408.00 | 428.00 | 408.00 | 412.00 | 412.00 | 0.49% | 79,700 |
| Aug 26, 2026 | 418.00 | 428.00 | 410.00 | 410.00 | 410.00 | -2.38% | 98,000 |
| Aug 24, 2026 | 420.00 | 468.00 | 418.00 | 420.00 | 420.00 | 0.48% | 829,300 |
| Aug 21, 2026 | 438.00 | 438.00 | 410.00 | 418.00 | 418.00 | -4.57% | 200,400 |
| Aug 20, 2026 | 440.00 | 450.00 | 430.00 | 438.00 | 438.00 | 0.46% | 658,600 |
| Aug 19, 2026 | 422.00 | 496.00 | 422.00 | 436.00 | 436.00 | 4.31% | 2,169,400 |
| Aug 18, 2026 | 466.00 | 474.00 | 410.00 | 418.00 | 418.00 | -9.91% | 1,775,000 |
| Aug 14, 2026 | 382.00 | 474.00 | 366.00 | 464.00 | 464.00 | 22.11% | 4,476,900 |
| Aug 13, 2026 | 420.00 | 420.00 | 358.00 | 380.00 | 380.00 | -9.52% | 2,218,800 |
| 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 |