PT Buana Artha Anugerah Tbk (IDX:STAR)
Indonesia · Delayed Price · Currency is IDR 290.00
-38.00 (-11.59%)
Jun 5, 2026, 4:00 PM WIB
IDX:STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 420.00 | 442.00 | 398.00 | 424.00 | 424.00 | -4.07% | 248,800 |
| May 29, 2026 | 430.00 | 450.00 | 428.00 | 442.00 | 442.00 | 2.31% | 17,000 |
| May 26, 2026 | 440.00 | 450.00 | 426.00 | 432.00 | 432.00 | -3.14% | 10,300 |
| May 25, 2026 | 438.00 | 460.00 | 406.00 | 446.00 | 446.00 | 1.83% | 21,300 |
| May 22, 2026 | 428.00 | 464.00 | 380.00 | 438.00 | 438.00 | 2.34% | 1,083,500 |
| May 21, 2026 | 464.00 | 494.00 | 414.00 | 428.00 | 428.00 | -7.76% | 52,700 |
| May 20, 2026 | 500.00 | 510.00 | 442.00 | 464.00 | 464.00 | -10.77% | 175,200 |
| May 19, 2026 | 570.00 | 600.00 | 490.00 | 520.00 | 520.00 | -8.77% | 39,600 |
| May 18, 2026 | 630.00 | 630.00 | 540.00 | 570.00 | 570.00 | -9.52% | 931,100 |
| May 13, 2026 | 645.00 | 670.00 | 600.00 | 630.00 | 630.00 | 0.80% | 264,400 |
| May 12, 2026 | 630.00 | 675.00 | 600.00 | 625.00 | 625.00 | 1.63% | 356,200 |
| May 11, 2026 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | - | 43,400 |
| May 8, 2026 | 635.00 | 635.00 | 615.00 | 615.00 | 615.00 | -3.15% | 62,700 |
| May 7, 2026 | 660.00 | 660.00 | 625.00 | 635.00 | 635.00 | -4.51% | 226,200 |
| May 6, 2026 | 700.00 | 785.00 | 645.00 | 665.00 | 665.00 | 3.91% | 1,348,900 |
| May 5, 2026 | 620.00 | 720.00 | 620.00 | 640.00 | 640.00 | 3.23% | 489,300 |
| May 4, 2026 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 1.64% | 381,000 |
| Apr 30, 2026 | 610.00 | 625.00 | 600.00 | 610.00 | 610.00 | 1.67% | 396,800 |
| Apr 29, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -1.64% | 324,100 |
| Apr 28, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 243,500 |
| Apr 27, 2026 | 605.00 | 620.00 | 600.00 | 610.00 | 610.00 | 1.67% | 317,400 |
| Apr 24, 2026 | 605.00 | 630.00 | 600.00 | 600.00 | 600.00 | -0.83% | 375,100 |
| Apr 23, 2026 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 185,300 |
| Apr 22, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 43,100 |
| Apr 21, 2026 | 605.00 | 620.00 | 600.00 | 605.00 | 605.00 | -1.63% | 30,600 |
| Apr 20, 2026 | 625.00 | 630.00 | 600.00 | 615.00 | 615.00 | -1.60% | 283,300 |
| Apr 17, 2026 | 610.00 | 630.00 | 610.00 | 625.00 | 625.00 | 1.63% | 83,200 |
| Apr 16, 2026 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 0.82% | 156,400 |
| Apr 15, 2026 | 630.00 | 630.00 | 600.00 | 610.00 | 610.00 | -3.17% | 248,100 |
| Apr 14, 2026 | 630.00 | 630.00 | 600.00 | 630.00 | 630.00 | - | 324,800 |
| Apr 13, 2026 | 610.00 | 640.00 | 600.00 | 630.00 | 630.00 | - | 430,300 |
| Apr 10, 2026 | 600.00 | 750.00 | 600.00 | 630.00 | 630.00 | 2.44% | 292,900 |
| Apr 9, 2026 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | - | 247,300 |
| Apr 8, 2026 | 600.00 | 620.00 | 600.00 | 615.00 | 615.00 | 0.82% | 70,000 |
| Apr 7, 2026 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 329,900 |
| Apr 6, 2026 | 600.00 | 615.00 | 590.00 | 605.00 | 605.00 | - | 287,100 |
| Apr 2, 2026 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 210,300 |
| Apr 1, 2026 | 630.00 | 630.00 | 600.00 | 610.00 | 610.00 | 1.67% | 219,400 |
| Mar 31, 2026 | 605.00 | 640.00 | 595.00 | 600.00 | 600.00 | -2.44% | 604,100 |
| Mar 30, 2026 | 605.00 | 625.00 | 600.00 | 615.00 | 615.00 | 1.65% | 201,300 |
| Mar 27, 2026 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | -2.42% | 71,200 |
| Mar 26, 2026 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 0.81% | 14,200 |
| Mar 25, 2026 | 605.00 | 640.00 | 600.00 | 615.00 | 615.00 | - | 110,500 |
| Mar 17, 2026 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1.65% | 53,500 |
| Mar 16, 2026 | 600.00 | 730.00 | 600.00 | 605.00 | 605.00 | 0.83% | 420,100 |
| Mar 13, 2026 | 610.00 | 685.00 | 600.00 | 600.00 | 600.00 | -1.64% | 116,000 |
| Mar 12, 2026 | 650.00 | 695.00 | 610.00 | 610.00 | 610.00 | -6.15% | 179,100 |