PT Sumber Tani Agung Resources Tbk(ID:STAA)
Rp1,010.00-5.00 (-0.98%)
ID:STAA
PT Sumber Tani Agung Resources Tbk historical prices
Rp1,010.00
At close:-5.00 (-0.98%)
PT Sumber Tani Agung Resources Tbk (STAA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 966,400 | 0.19 |
| Nov 09, 2026 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.49% | 838,700 | 0.17 |
| Nov 06, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | +0.00% | 2,206,700 | 0.44 |
| Nov 05, 2026 | 1,015.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | +0.49% | 3,672,900 | 0.73 |
| Nov 04, 2026 | 1,010.00 | 1,030.00 | 990.00 | 1,015.00 | 1,015.00 | +0.00% | 3,981,500 | 0.79 |
| Nov 03, 2026 | 1,045.00 | 1,055.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.87% | 3,418,200 | 0.68 |
| Nov 02, 2026 | 1,065.00 | 1,065.00 | 1,025.00 | 1,045.00 | 1,045.00 | -0.95% | 3,325,700 | 0.66 |
| Oct 30, 2026 | 1,070.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,055.00 | -0.94% | 4,223,800 | 0.83 |
| Oct 29, 2026 | 1,060.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | +0.00% | 3,467,800 | 0.68 |
| Oct 28, 2026 | 1,010.00 | 1,075.00 | 1,000.00 | 1,065.00 | 1,065.00 | +6.50% | 4,866,100 | 0.94 |
| Oct 27, 2026 | 1,070.00 | 1,085.00 | 1,000.00 | 1,000.00 | 1,000.00 | -6.54% | 22,525,700 | 4.56 |
| Oct 26, 2026 | 1,080.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | +0.00% | 3,321,000 | 0.67 |
| Oct 23, 2026 | 1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,070.00 | +0.47% | 3,626,600 | 0.73 |
| Oct 22, 2026 | 1,085.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.84% | 3,763,900 | 0.75 |
| Oct 21, 2026 | 1,075.00 | 1,095.00 | 1,060.00 | 1,085.00 | 1,085.00 | +2.36% | 4,103,500 | 0.82 |
| Oct 20, 2026 | 1,000.00 | 1,070.00 | 995.00 | 1,060.00 | 1,060.00 | +6.00% | 4,233,300 | 0.83 |
| Oct 19, 2026 | 1,020.00 | 1,020.00 | 975.00 | 1,000.00 | 1,000.00 | -4.31% | 3,882,500 | 0.75 |
| Oct 16, 2026 | 1,100.00 | 1,100.00 | 995.00 | 1,045.00 | 1,045.00 | -7.52% | 3,161,900 | 0.61 |
| Oct 15, 2026 | 1,150.00 | 1,160.00 | 1,115.00 | 1,130.00 | 1,130.00 | -2.16% | 3,919,400 | 0.75 |
| Oct 14, 2026 | 1,210.00 | 1,210.00 | 1,140.00 | 1,155.00 | 1,155.00 | -4.55% | 5,619,000 | 1.08 |
| Oct 13, 2026 | 1,230.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,210.00 | -2.42% | 3,451,900 | 0.66 |
| Oct 12, 2026 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | +0.00% | 3,656,800 | 0.70 |
| Oct 09, 2026 | 1,215.00 | 1,245.00 | 1,210.00 | 1,240.00 | 1,240.00 | +1.64% | 3,162,700 | 0.61 |
| Oct 08, 2026 | 1,235.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.21% | 3,039,900 | 0.59 |
| Oct 07, 2026 | 1,245.00 | 1,255.00 | 1,225.00 | 1,235.00 | 1,235.00 | -0.80% | 3,875,400 | 0.75 |
| Oct 06, 2026 | 1,250.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.40% | 3,027,600 | 0.58 |
| Oct 05, 2026 | 1,220.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | +2.88% | 5,940,100 | 1.16 |
| Oct 02, 2026 | 1,190.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | +2.53% | 5,662,700 | 1.11 |
| Oct 01, 2026 | 1,195.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.42% | 3,363,600 | 0.66 |
| Sep 30, 2026 | 1,205.00 | 1,235.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.24% | 5,560,600 | 1.09 |
| Sep 29, 2026 | 1,185.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,205.00 | +1.69% | 7,046,800 | 1.41 |
| Sep 28, 2026 | 1,185.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | +0.00% | 5,884,800 | 1.19 |
| Sep 25, 2026 | 1,195.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | -0.84% | 2,991,200 | 0.60 |
| Sep 24, 2026 | 1,185.00 | 1,205.00 | 1,155.00 | 1,195.00 | 1,195.00 | +0.84% | 8,819,300 | 1.81 |
| Sep 23, 2026 | 1,185.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | +0.00% | 9,147,400 | 1.90 |
| Sep 22, 2026 | 1,195.00 | 1,225.00 | 1,170.00 | 1,185.00 | 1,185.00 | -0.84% | 6,098,400 | 1.27 |
| Sep 21, 2026 | 1,200.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.42% | 3,436,400 | 0.72 |
| Sep 18, 2026 | 1,180.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | +2.13% | 5,126,300 | 1.07 |
| Sep 17, 2026 | 1,170.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,175.00 | +0.43% | 4,873,700 | 1.02 |
| Sep 16, 2026 | 1,195.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,170.00 | -2.09% | 3,389,700 | 0.71 |
| Sep 15, 2026 | 1,210.00 | 1,210.00 | 1,175.00 | 1,195.00 | 1,195.00 | -0.83% | 2,320,600 | 0.48 |
| Sep 14, 2026 | 1,195.00 | 1,205.00 | 1,165.00 | 1,205.00 | 1,205.00 | +1.26% | 4,860,900 | 1.00 |
| Sep 11, 2026 | 1,250.00 | 1,255.00 | 1,190.00 | 1,190.00 | 1,190.00 | -5.56% | 4,088,500 | 0.85 |
| Sep 10, 2026 | 1,275.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.18% | 2,861,700 | 0.59 |
| Sep 09, 2026 | 1,270.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,275.00 | +0.39% | 4,346,700 | 0.89 |
| Sep 08, 2026 | 1,260.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | +0.79% | 5,140,400 | 1.05 |
| Sep 07, 2026 | 1,310.00 | 1,315.00 | 1,245.00 | 1,260.00 | 1,260.00 | -3.82% | 7,601,300 | 1.55 |
| Sep 04, 2026 | 1,285.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | +1.95% | 6,102,100 | 1.23 |
| Sep 03, 2026 | 1,270.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,285.00 | +1.98% | 7,289,100 | 1.47 |
| Sep 02, 2026 | 1,250.00 | 1,275.00 | 1,235.00 | 1,260.00 | 1,260.00 | +1.20% | 8,559,300 | 1.75 |
