PT Calculus Global Ventures Tbk (IDX:STAR)
Indonesia · Delayed Price · Currency is IDR 308.00
+10.00 (3.36%)
Oct 30, 2026, 3:49 PM WIB
IDX:STAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 298.00 | 310.00 | 282.00 | 308.00 | 308.00 | 3.36% | 19,200 |
| Oct 29, 2026 | 338.00 | 338.00 | 298.00 | 298.00 | 298.00 | -6.88% | 49,100 |
| Oct 28, 2026 | 318.00 | 332.00 | 310.00 | 320.00 | 320.00 | - | 23,400 |
| Oct 27, 2026 | 318.00 | 328.00 | 310.00 | 320.00 | 320.00 | -1.23% | 10,300 |
| Oct 26, 2026 | 326.00 | 330.00 | 314.00 | 324.00 | 324.00 | -0.61% | 69,800 |
| Oct 23, 2026 | 320.00 | 350.00 | 300.00 | 326.00 | 326.00 | 1.88% | 61,300 |
| Oct 22, 2026 | 320.00 | 358.00 | 306.00 | 320.00 | 320.00 | 5.26% | 215,700 |
| Oct 21, 2026 | 330.00 | 370.00 | 302.00 | 304.00 | 304.00 | -1.30% | 1,233,800 |
| Oct 20, 2026 | 290.00 | 328.00 | 280.00 | 308.00 | 308.00 | 2.67% | 124,900 |
| Oct 19, 2026 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | -5.66% | 42,800 |
| Oct 16, 2026 | 300.00 | 320.00 | 298.00 | 318.00 | 318.00 | -4.79% | 76,600 |
| Oct 15, 2026 | 340.00 | 370.00 | 322.00 | 334.00 | 334.00 | -6.70% | 53,100 |
| Oct 14, 2026 | 344.00 | 392.00 | 338.00 | 358.00 | 358.00 | 6.55% | 332,600 |
| Oct 13, 2026 | 364.00 | 364.00 | 330.00 | 336.00 | 336.00 | -7.69% | 51,200 |
| Oct 12, 2026 | 382.00 | 394.00 | 352.00 | 364.00 | 364.00 | -4.71% | 34,700 |
| Oct 9, 2026 | 380.00 | 390.00 | 366.00 | 382.00 | 382.00 | 0.53% | 39,000 |
| Oct 8, 2026 | 408.00 | 408.00 | 378.00 | 380.00 | 380.00 | -6.86% | 136,600 |
| Oct 7, 2026 | 420.00 | 420.00 | 384.00 | 408.00 | 408.00 | -1.45% | 131,000 |
| Oct 6, 2026 | 412.00 | 430.00 | 392.00 | 414.00 | 414.00 | 0.49% | 296,800 |
| Oct 5, 2026 | 396.00 | 466.00 | 394.00 | 412.00 | 412.00 | 6.74% | 2,270,000 |
| Oct 2, 2026 | 310.00 | 386.00 | 308.00 | 386.00 | 386.00 | 24.52% | 876,000 |
| Oct 1, 2026 | 308.00 | 316.00 | 300.00 | 310.00 | 310.00 | 1.31% | 38,200 |
| Sep 30, 2026 | 300.00 | 318.00 | 300.00 | 306.00 | 306.00 | 0.66% | 97,800 |
| Sep 29, 2026 | 328.00 | 328.00 | 300.00 | 304.00 | 304.00 | -7.88% | 74,100 |
| Sep 28, 2026 | 374.00 | 390.00 | 318.00 | 330.00 | 330.00 | -11.76% | 77,200 |
| Sep 25, 2026 | 408.00 | 408.00 | 368.00 | 374.00 | 374.00 | -8.33% | 255,800 |
| Sep 24, 2026 | 430.00 | 430.00 | 402.00 | 408.00 | 408.00 | -4.67% | 109,000 |
| Sep 23, 2026 | 444.00 | 444.00 | 402.00 | 428.00 | 428.00 | -4.04% | 1,041,100 |
| Sep 22, 2026 | 380.00 | 474.00 | 326.00 | 446.00 | 446.00 | 17.37% | 5,662,600 |
| 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 |