PT Calculus Global Ventures Tbk(ID:STAR)
Rp272.00-10.00 (-3.55%)
ID:STAR
PT Calculus Global Ventures Tbk historical prices
Rp272.00
At close:-10.00 (-3.55%)
PT Calculus Global Ventures Tbk (STAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 290.00 | 352.00 | 266.00 | 272.00 | 272.00 | -3.55% | 2,905,100 | 6.95 |
| Nov 10, 2026 | 300.00 | 300.00 | 282.00 | 282.00 | 282.00 | +2.17% | 47,100 | 0.10 |
| Nov 09, 2026 | 272.00 | 320.00 | 260.00 | 300.00 | 300.00 | +8.70% | 272,100 | 0.47 |
| Nov 06, 2026 | 270.00 | 278.00 | 268.00 | 276.00 | 276.00 | -0.72% | 3,300 | 0.01 |
| Nov 05, 2026 | 290.00 | 292.00 | 260.00 | 278.00 | 278.00 | +0.72% | 15,500 | 0.02 |
| Nov 04, 2026 | 278.00 | 296.00 | 276.00 | 276.00 | 276.00 | -6.76% | 119,800 | 0.18 |
| Nov 03, 2026 | 310.00 | 328.00 | 296.00 | 296.00 | 296.00 | -6.92% | 154,100 | 0.23 |
| Nov 02, 2026 | 294.00 | 324.00 | 288.00 | 318.00 | 318.00 | +3.25% | 170,200 | 0.26 |
| Oct 30, 2026 | 298.00 | 310.00 | 282.00 | 308.00 | 308.00 | +3.36% | 19,200 | 0.03 |
| Oct 29, 2026 | 338.00 | 338.00 | 298.00 | 298.00 | 298.00 | -6.88% | 49,100 | 0.07 |
| Oct 28, 2026 | 318.00 | 332.00 | 310.00 | 320.00 | 320.00 | 0.00% | 23,400 | 0.04 |
| Oct 27, 2026 | 318.00 | 328.00 | 310.00 | 320.00 | 320.00 | -1.23% | 10,300 | 0.02 |
| Oct 26, 2026 | 326.00 | 330.00 | 314.00 | 324.00 | 324.00 | -0.61% | 69,800 | 0.11 |
| Oct 23, 2026 | 320.00 | 350.00 | 300.00 | 326.00 | 326.00 | +1.88% | 61,300 | 0.09 |
| Oct 22, 2026 | 320.00 | 358.00 | 306.00 | 320.00 | 320.00 | +5.26% | 215,700 | 0.33 |
| Oct 21, 2026 | 330.00 | 370.00 | 302.00 | 304.00 | 304.00 | -1.30% | 1,233,800 | 1.94 |
| Oct 20, 2026 | 290.00 | 328.00 | 280.00 | 308.00 | 308.00 | +2.67% | 124,900 | 0.20 |
| Oct 19, 2026 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | -5.66% | 42,800 | 0.07 |
| Oct 16, 2026 | 300.00 | 320.00 | 298.00 | 318.00 | 318.00 | -4.79% | 76,600 | 0.12 |
| Oct 15, 2026 | 340.00 | 370.00 | 322.00 | 334.00 | 334.00 | -6.70% | 53,100 | 0.08 |
| Oct 14, 2026 | 344.00 | 392.00 | 338.00 | 358.00 | 358.00 | +6.55% | 332,600 | 0.52 |
| Oct 13, 2026 | 364.00 | 364.00 | 330.00 | 336.00 | 336.00 | -7.69% | 51,200 | 0.08 |
| Oct 12, 2026 | 382.00 | 394.00 | 352.00 | 364.00 | 364.00 | -4.71% | 34,700 | 0.05 |
| Oct 09, 2026 | 380.00 | 390.00 | 366.00 | 382.00 | 382.00 | +0.53% | 39,000 | 0.06 |
| Oct 08, 2026 | 408.00 | 408.00 | 378.00 | 380.00 | 380.00 | -6.86% | 136,600 | 0.21 |
| Oct 07, 2026 | 420.00 | 420.00 | 384.00 | 408.00 | 408.00 | -1.45% | 131,000 | 0.20 |
| Oct 06, 2026 | 412.00 | 430.00 | 392.00 | 414.00 | 414.00 | +0.49% | 296,800 | 0.46 |
| Oct 05, 2026 | 396.00 | 466.00 | 394.00 | 412.00 | 412.00 | +6.74% | 2,270,000 | 3.59 |
| Oct 02, 2026 | 310.00 | 386.00 | 308.00 | 386.00 | 386.00 | +24.52% | 876,000 | 1.42 |
| Oct 01, 2026 | 308.00 | 316.00 | 300.00 | 310.00 | 310.00 | +1.31% | 38,200 | 0.06 |
| Sep 30, 2026 | 300.00 | 318.00 | 300.00 | 306.00 | 306.00 | +0.66% | 97,800 | 0.16 |
| Sep 29, 2026 | 328.00 | 328.00 | 300.00 | 304.00 | 304.00 | -7.88% | 74,100 | 0.12 |
| Sep 28, 2026 | 374.00 | 390.00 | 318.00 | 330.00 | 330.00 | -11.76% | 77,200 | 0.12 |
| Sep 25, 2026 | 408.00 | 408.00 | 368.00 | 374.00 | 374.00 | -8.33% | 255,800 | 0.42 |
| Sep 24, 2026 | 430.00 | 430.00 | 402.00 | 408.00 | 408.00 | -4.67% | 110,800 | 0.18 |
| Sep 23, 2026 | 444.00 | 444.00 | 402.00 | 428.00 | 428.00 | -4.04% | 1,041,100 | 1.74 |
| Sep 22, 2026 | 380.00 | 474.00 | 326.00 | 446.00 | 446.00 | +17.37% | 5,662,600 | 11.16 |
| Sep 21, 2026 | 380.00 | 380.00 | 368.00 | 380.00 | 380.00 | 0.00% | 115,400 | 0.23 |
| Sep 18, 2026 | 378.00 | 388.00 | 368.00 | 380.00 | 380.00 | +0.53% | 89,400 | 0.18 |
| Sep 17, 2026 | 380.00 | 382.00 | 368.00 | 378.00 | 378.00 | -1.05% | 67,100 | 0.13 |
| Sep 16, 2026 | 384.00 | 386.00 | 370.00 | 382.00 | 382.00 | -0.52% | 28,200 | 0.06 |
| Sep 15, 2026 | 370.00 | 384.00 | 370.00 | 384.00 | 384.00 | +3.78% | 26,100 | 0.05 |
| Sep 14, 2026 | 376.00 | 394.00 | 364.00 | 370.00 | 370.00 | -1.60% | 190,900 | 0.38 |
| Sep 11, 2026 | 372.00 | 390.00 | 348.00 | 376.00 | 376.00 | +3.30% | 79,900 | 0.16 |
| Sep 10, 2026 | 400.00 | 400.00 | 350.00 | 364.00 | 364.00 | -9.00% | 348,000 | 0.70 |
| Sep 09, 2026 | 398.00 | 404.00 | 384.00 | 400.00 | 400.00 | +3.09% | 54,700 | 0.11 |
| Sep 08, 2026 | 388.00 | 408.00 | 380.00 | 388.00 | 388.00 | +0.52% | 104,800 | 0.21 |
| Sep 07, 2026 | 394.00 | 394.00 | 386.00 | 386.00 | 386.00 | -2.03% | 37,300 | 0.07 |
| Sep 04, 2026 | 398.00 | 410.00 | 378.00 | 394.00 | 394.00 | -1.01% | 120,200 | 0.21 |
| Sep 03, 2026 | 406.00 | 406.00 | 390.00 | 398.00 | 398.00 | -0.50% | 96,400 | 0.16 |
