PT Sumber Tani Agung Resources Tbk STAA
IDX · Indonesia · Process Industries
IDR 1,185.00-5.00 (-0.42%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,185.00 | -0.42% | IDR 1,195.00 | IDR 1,205.00 | IDR 1,175.00 | 3.36M |
| 2026-09-30 | IDR 1,190.00 | -1.24% | IDR 1,205.00 | IDR 1,235.00 | IDR 1,190.00 | 5.56M |
| 2026-09-29 | IDR 1,205.00 | +1.69% | IDR 1,185.00 | IDR 1,220.00 | IDR 1,160.00 | 7.05M |
| 2026-09-28 | IDR 1,185.00 | 0.00% | IDR 1,185.00 | IDR 1,210.00 | IDR 1,170.00 |
| 5.88M |
| 2026-09-25 | IDR 1,185.00 | -0.84% | IDR 1,195.00 | IDR 1,205.00 | IDR 1,170.00 | 2.99M |
| 2026-09-24 | IDR 1,195.00 | +0.84% | IDR 1,185.00 | IDR 1,205.00 | IDR 1,155.00 | 8.82M |
| 2026-09-23 | IDR 1,185.00 | 0.00% | IDR 1,185.00 | IDR 1,215.00 | IDR 1,185.00 | 9.15M |
| 2026-09-22 | IDR 1,185.00 | -0.84% | IDR 1,195.00 | IDR 1,225.00 | IDR 1,170.00 | 6.10M |
| 2026-09-21 | IDR 1,195.00 | -0.42% | IDR 1,200.00 | IDR 1,220.00 | IDR 1,195.00 | 3.44M |
| 2026-09-18 | IDR 1,200.00 | +2.13% | IDR 1,180.00 | IDR 1,200.00 | IDR 1,165.00 | 5.13M |
| 2026-09-17 | IDR 1,175.00 | +0.43% | IDR 1,170.00 | IDR 1,190.00 | IDR 1,160.00 | 4.87M |
| 2026-09-16 | IDR 1,170.00 | -2.09% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,160.00 | 3.39M |
| 2026-09-15 | IDR 1,195.00 | -0.83% | IDR 1,210.00 | IDR 1,210.00 | IDR 1,175.00 | 2.32M |
| 2026-09-14 | IDR 1,205.00 | +1.26% | IDR 1,195.00 | IDR 1,205.00 | IDR 1,165.00 | 4.86M |
| 2026-09-11 | IDR 1,190.00 | -5.56% | IDR 1,250.00 | IDR 1,255.00 | IDR 1,190.00 | 4.09M |
| 2026-09-10 | IDR 1,260.00 | -1.18% | IDR 1,275.00 | IDR 1,275.00 | IDR 1,250.00 | 2.86M |
| 2026-09-09 | IDR 1,275.00 | +0.39% | IDR 1,270.00 | IDR 1,280.00 | IDR 1,250.00 | 4.35M |
| 2026-09-08 | IDR 1,270.00 | +0.79% | IDR 1,260.00 | IDR 1,285.00 | IDR 1,260.00 | 5.14M |
| 2026-09-07 | IDR 1,260.00 | -3.82% | IDR 1,310.00 | IDR 1,315.00 | IDR 1,245.00 | 7.60M |
| 2026-09-04 | IDR 1,310.00 | +1.95% | IDR 1,285.00 | IDR 1,320.00 | IDR 1,285.00 | 6.10M |
| 2026-09-03 | IDR 1,285.00 | +1.98% | IDR 1,270.00 | IDR 1,305.00 | IDR 1,260.00 | 7.29M |
| 2026-09-02 | IDR 1,260.00 | +1.20% | IDR 1,250.00 | IDR 1,275.00 | IDR 1,235.00 | 8.56M |
| 2026-09-01 | IDR 1,245.00 | +3.32% | IDR 1,210.00 | IDR 1,250.00 | IDR 1,205.00 | 9.18M |
| 2026-08-31 | IDR 1,205.00 | +1.69% | IDR 1,200.00 | IDR 1,205.00 | IDR 1,180.00 | 6.22M |
| 2026-08-28 | IDR 1,185.00 | 0.00% | IDR 1,190.00 | IDR 1,205.00 | IDR 1,180.00 | 6.00M |
| 2026-08-27 | IDR 1,185.00 | +3.49% | IDR 1,145.00 | IDR 1,185.00 | IDR 1,130.00 | 8.05M |
| 2026-08-26 | IDR 1,145.00 | -0.87% | IDR 1,155.00 | IDR 1,155.00 | IDR 1,135.00 | 5.13M |
| 2026-08-24 | IDR 1,155.00 | -0.43% | IDR 1,160.00 | IDR 1,165.00 | IDR 1,135.00 | 5.81M |
| 2026-08-21 | IDR 1,160.00 | +1.75% | IDR 1,145.00 | IDR 1,185.00 | IDR 1,145.00 | 9.20M |
| 2026-08-20 | IDR 1,140.00 | +4.11% | IDR 1,100.00 | IDR 1,145.00 | IDR 1,100.00 | 8.77M |
| 2026-08-19 | IDR 1,095.00 | +1.39% | IDR 1,080.00 | IDR 1,095.00 | IDR 1,070.00 | 7.32M |
| 2026-08-18 | IDR 1,080.00 | +1.89% | IDR 1,060.00 | IDR 1,085.00 | IDR 1,055.00 | 3.99M |
| 2026-08-14 | IDR 1,060.00 | +0.47% | IDR 1,050.00 | IDR 1,065.00 | IDR 1,050.00 | 2.81M |
| 2026-08-13 | IDR 1,055.00 | -0.94% | IDR 1,070.00 | IDR 1,070.00 | IDR 1,045.00 | 2.19M |
| 2026-08-12 | IDR 1,065.00 | +0.95% | IDR 1,060.00 | IDR 1,070.00 | IDR 1,050.00 | 4.50M |
| 2026-08-11 | IDR 1,055.00 | -1.86% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,045.00 | 2.31M |
| 2026-08-10 | IDR 1,075.00 | 0.00% | IDR 1,080.00 | IDR 1,090.00 | IDR 1,065.00 | 3.71M |
| 2026-08-07 | IDR 1,075.00 | -2.71% | IDR 1,110.00 | IDR 1,110.00 | IDR 1,075.00 | 3.24M |
| 2026-08-06 | IDR 1,105.00 | -0.45% | IDR 1,110.00 | IDR 1,125.00 | IDR 1,095.00 | 5.28M |
| 2026-08-05 | IDR 1,110.00 | +1.37% | IDR 1,100.00 | IDR 1,125.00 | IDR 1,095.00 | 4.10M |
| 2026-08-04 | IDR 1,095.00 | -1.79% | IDR 1,105.00 | IDR 1,120.00 | IDR 1,095.00 | 3.99M |
| 2026-08-03 | IDR 1,115.00 | +3.24% | IDR 1,080.00 | IDR 1,115.00 | IDR 1,075.00 | 6.34M |
| 2026-07-31 | IDR 1,080.00 | -1.37% | IDR 1,095.00 | IDR 1,105.00 | IDR 1,075.00 | 7.46M |
| 2026-07-30 | IDR 1,095.00 | +0.92% | IDR 1,090.00 | IDR 1,105.00 | IDR 1,075.00 | 9.46M |
| 2026-07-29 | IDR 1,085.00 | -0.46% | IDR 1,085.00 | IDR 1,100.00 | IDR 1,065.00 | 5.94M |
| 2026-07-28 | IDR 1,090.00 | +0.46% | IDR 1,085.00 | IDR 1,095.00 | IDR 1,075.00 | 3.72M |
| 2026-07-27 | IDR 1,085.00 | +0.93% | IDR 1,075.00 | IDR 1,085.00 | IDR 1,050.00 | 4.95M |
| 2026-07-24 | IDR 1,075.00 | +0.94% | IDR 1,065.00 | IDR 1,080.00 | IDR 1,055.00 | 4.19M |
| 2026-07-23 | IDR 1,065.00 | +3.40% | IDR 1,030.00 | IDR 1,070.00 | IDR 1,025.00 | 9.09M |
| 2026-07-22 | IDR 1,030.00 | +1.48% | IDR 1,015.00 | IDR 1,030.00 | IDR 990.00 | 10.69M |
| 2026-07-21 | IDR 1,015.00 | +2.01% | IDR 995.00 | IDR 1,015.00 | IDR 995.00 | 4.48M |
| 2026-07-20 | IDR 995.00 | -2.45% | IDR 1,020.00 | IDR 1,020.00 | IDR 990.00 | 6.88M |
| 2026-07-17 | IDR 1,020.00 | +0.49% | IDR 1,015.00 | IDR 1,020.00 | IDR 1,005.00 | 2.40M |
| 2026-07-16 | IDR 1,015.00 | +0.50% | IDR 1,010.00 | IDR 1,015.00 | IDR 1,000.00 | 3.22M |
| 2026-07-15 | IDR 1,010.00 | -0.49% | IDR 1,015.00 | IDR 1,020.00 | IDR 995.00 | 2.74M |
| 2026-07-14 | IDR 1,015.00 | +0.50% | IDR 1,010.00 | IDR 1,020.00 | IDR 1,000.00 | 2.94M |
| 2026-07-13 | IDR 1,010.00 | 0.00% | IDR 1,010.00 | IDR 1,010.00 | IDR 990.00 | 3.32M |
| 2026-07-10 | IDR 1,010.00 | +0.50% | IDR 1,005.00 | IDR 1,020.00 | IDR 1,000.00 | 2.79M |
| 2026-07-09 | IDR 1,005.00 | +0.50% | IDR 1,005.00 | IDR 1,015.00 | IDR 990.00 | 3.31M |
| 2026-07-08 | IDR 1,000.00 | -1.96% | IDR 1,015.00 | IDR 1,020.00 | IDR 1,000.00 | 2.82M |
| 2026-07-07 | IDR 1,020.00 | +4.08% | IDR 985.00 | IDR 1,025.00 | IDR 980.00 | 4.56M |
| 2026-07-06 | IDR 980.00 | -1.51% | IDR 1,000.00 | IDR 1,005.00 | IDR 980.00 | 4.28M |
| 2026-07-03 | IDR 995.00 | -3.40% | IDR 1,025.00 | IDR 1,025.00 | IDR 995.00 | 2.88M |
| 2026-07-02 | IDR 1,030.00 | +0.98% | IDR 1,020.00 | IDR 1,030.00 | IDR 1,005.00 | 2.48M |
| 2026-07-01 | IDR 1,020.00 | +2.00% | IDR 985.00 | IDR 1,020.00 | IDR 985.00 | 3.07M |
| 2026-06-30 | IDR 1,000.00 | -4.31% | IDR 1,045.00 | IDR 1,045.00 | IDR 995.00 | 3.90M |
| 2026-06-29 | IDR 1,045.00 | 0.00% | IDR 1,045.00 | IDR 1,060.00 | IDR 1,030.00 | 2.55M |
| 2026-06-26 | IDR 1,045.00 | 0.00% | IDR 1,050.00 | IDR 1,050.00 | IDR 1,020.00 | 4.73M |
| 2026-06-25 | IDR 1,045.00 | +2.45% | IDR 1,020.00 | IDR 1,050.00 | IDR 1,010.00 | 5.33M |
| 2026-06-24 | IDR 1,020.00 | -1.45% | IDR 1,035.00 | IDR 1,040.00 | IDR 1,010.00 | 3.24M |
| 2026-06-23 | IDR 1,035.00 | 0.00% | IDR 1,035.00 | IDR 1,045.00 | IDR 1,020.00 | 3.91M |
| 2026-06-22 | IDR 1,035.00 | +1.47% | IDR 1,020.00 | IDR 1,040.00 | IDR 1,010.00 | 5.87M |
| 2026-06-19 | IDR 1,020.00 | +0.49% | IDR 1,015.00 | IDR 1,025.00 | IDR 1,010.00 | 3.92M |
| 2026-06-18 | IDR 1,015.00 | +1.00% | IDR 1,010.00 | IDR 1,020.00 | IDR 985.00 | 3.65M |
| 2026-06-17 | IDR 1,005.00 | +2.03% | IDR 995.00 | IDR 1,080.00 | IDR 975.00 | 8.54M |
| 2026-06-15 | IDR 985.00 | +1.03% | IDR 970.00 | IDR 1,005.00 | IDR 965.00 | 6.63M |
| 2026-06-12 | IDR 975.00 | +3.17% | IDR 945.00 | IDR 985.00 | IDR 930.00 | 6.63M |
| 2026-06-11 | IDR 945.00 | +1.07% | IDR 935.00 | IDR 950.00 | IDR 920.00 | 5.02M |
| 2026-06-10 | IDR 935.00 | +3.31% | IDR 905.00 | IDR 950.00 | IDR 900.00 | 7.27M |
| 2026-06-09 | IDR 905.00 | +3.43% | IDR 870.00 | IDR 905.00 | IDR 860.00 | 10.54M |
| 2026-06-08 | IDR 875.00 | -3.31% | IDR 900.00 | IDR 900.00 | IDR 865.00 | 6.10M |
| 2026-06-05 | IDR 905.00 | 0.00% | IDR 905.00 | IDR 920.00 | IDR 890.00 | 5.20M |
| 2026-06-04 | IDR 905.00 | -0.55% | IDR 925.00 | IDR 925.00 | IDR 890.00 | 6.34M |
| 2026-06-03 | IDR 910.00 | -7.14% | IDR 925.00 | IDR 935.00 | IDR 890.00 | 8.41M |
| 2026-06-02 | IDR 980.00 | -2.00% | IDR 1,005.00 | IDR 1,015.00 | IDR 950.00 | 15.81M |
| 2026-05-29 | IDR 1,000.00 | 0.00% | IDR 1,000.00 | IDR 1,020.00 | IDR 980.00 | 8.52M |
| 2026-05-28 | IDR 1,000.00 | 0.00% | IDR 1,000.00 | IDR 1,000.00 | IDR 1,000.00 | 0 |
| 2026-05-27 | IDR 1,000.00 | 0.00% | IDR 1,000.00 | IDR 1,000.00 | IDR 1,000.00 | 0 |
| 2026-05-26 | IDR 1,000.00 | -0.50% | IDR 1,010.00 | IDR 1,020.00 | IDR 975.00 | 5.68M |
| 2026-05-25 | IDR 1,005.00 | -1.95% | IDR 1,025.00 | IDR 1,030.00 | IDR 995.00 | 3.99M |