PT Calculus Global Ventures Tbk STAR

IDX · Indonesia · Finance

IDR 310.00+4.00 (+1.31%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 310.00	+1.31%	IDR 308.00	IDR 316.00	IDR 300.00	38.20K
2026-09-30	IDR 306.00	+0.66%	IDR 300.00	IDR 318.00	IDR 300.00	97.80K
2026-09-29	IDR 304.00	-7.88%	IDR 328.00	IDR 328.00	IDR 300.00	74.10K
2026-09-28	IDR 330.00	-11.76%	IDR 374.00	IDR 390.00	IDR 318.00	77.20K
2026-09-25	IDR 374.00	-8.33%	IDR 408.00	IDR 408.00	IDR 368.00	255.80K
2026-09-24	IDR 408.00	-4.67%	IDR 430.00	IDR 430.00	IDR 402.00	110.80K
2026-09-23	IDR 428.00	-4.04%	IDR 444.00	IDR 444.00	IDR 402.00	1.04M
2026-09-22	IDR 446.00	+17.37%	IDR 380.00	IDR 474.00	IDR 326.00	5.66M
2026-09-21	IDR 380.00	0.00%	IDR 380.00	IDR 380.00	IDR 368.00	115.40K
2026-09-18	IDR 380.00	+0.53%	IDR 378.00	IDR 388.00	IDR 368.00	89.40K
2026-09-17	IDR 378.00	-1.05%	IDR 380.00	IDR 382.00	IDR 368.00	67.10K
2026-09-16	IDR 382.00	-0.52%	IDR 384.00	IDR 386.00	IDR 370.00	28.20K
2026-09-15	IDR 384.00	+3.78%	IDR 370.00	IDR 384.00	IDR 370.00	26.10K
2026-09-14	IDR 370.00	-1.60%	IDR 376.00	IDR 394.00	IDR 364.00	190.90K
2026-09-11	IDR 376.00	+3.30%	IDR 372.00	IDR 390.00	IDR 348.00	79.90K
2026-09-10	IDR 364.00	-9.00%	IDR 400.00	IDR 400.00	IDR 350.00	348.00K
2026-09-09	IDR 400.00	+3.09%	IDR 398.00	IDR 404.00	IDR 384.00	54.70K
2026-09-08	IDR 388.00	+0.52%	IDR 388.00	IDR 408.00	IDR 380.00	104.80K
2026-09-07	IDR 386.00	-2.03%	IDR 394.00	IDR 394.00	IDR 386.00	37.30K
2026-09-04	IDR 394.00	-1.01%	IDR 398.00	IDR 410.00	IDR 378.00	120.20K
2026-09-03	IDR 398.00	-0.50%	IDR 406.00	IDR 406.00	IDR 390.00	96.40K
2026-09-02	IDR 400.00	-0.50%	IDR 414.00	IDR 420.00	IDR 390.00	132.30K
2026-09-01	IDR 402.00	0.00%	IDR 408.00	IDR 408.00	IDR 388.00	85.80K
2026-08-31	IDR 402.00	-1.47%	IDR 408.00	IDR 408.00	IDR 396.00	130.40K
2026-08-28	IDR 408.00	-0.97%	IDR 412.00	IDR 412.00	IDR 402.00	67.90K
2026-08-27	IDR 412.00	+0.49%	IDR 408.00	IDR 428.00	IDR 408.00	79.70K
2026-08-26	IDR 410.00	-2.38%	IDR 418.00	IDR 428.00	IDR 410.00	98.00K
2026-08-24	IDR 420.00	+0.48%	IDR 420.00	IDR 468.00	IDR 418.00	829.30K
2026-08-21	IDR 418.00	-4.57%	IDR 438.00	IDR 438.00	IDR 410.00	200.40K
2026-08-20	IDR 438.00	+0.46%	IDR 440.00	IDR 450.00	IDR 430.00	658.60K
2026-08-19	IDR 436.00	+4.31%	IDR 422.00	IDR 496.00	IDR 422.00	2.17M
2026-08-18	IDR 418.00	-9.91%	IDR 466.00	IDR 474.00	IDR 410.00	1.78M
2026-08-14	IDR 464.00	+22.11%	IDR 382.00	IDR 474.00	IDR 366.00	4.48M
2026-08-13	IDR 380.00	-9.52%	IDR 420.00	IDR 420.00	IDR 358.00	2.22M
2026-08-12	IDR 420.00	+1.45%	IDR 480.00	IDR 515.00	IDR 420.00	8.29M
2026-08-11	IDR 414.00	+24.70%	IDR 412.00	IDR 414.00	IDR 382.00	3.24M
2026-08-10	IDR 332.00	+24.81%	IDR 266.00	IDR 332.00	IDR 264.00	2.07M
2026-08-07	IDR 266.00	-3.62%	IDR 276.00	IDR 276.00	IDR 262.00	31.10K
2026-08-06	IDR 276.00	0.00%	IDR 276.00	IDR 278.00	IDR 260.00	130.90K
2026-08-05	IDR 276.00	0.00%	IDR 276.00	IDR 276.00	IDR 262.00	70.60K
2026-08-04	IDR 276.00	-0.72%	IDR 280.00	IDR 280.00	IDR 274.00	15.90K
2026-08-03	IDR 278.00	+3.73%	IDR 268.00	IDR 278.00	IDR 268.00	41.20K
2026-07-31	IDR 268.00	-0.74%	IDR 270.00	IDR 274.00	IDR 262.00	31.20K
2026-07-30	IDR 270.00	-0.74%	IDR 272.00	IDR 272.00	IDR 268.00	17.30K
2026-07-29	IDR 272.00	-1.45%	IDR 272.00	IDR 274.00	IDR 270.00	4.40K
2026-07-28	IDR 276.00	-0.72%	IDR 278.00	IDR 278.00	IDR 262.00	32.50K
2026-07-27	IDR 278.00	0.00%	IDR 278.00	IDR 278.00	IDR 272.00	26.50K
2026-07-24	IDR 278.00	+0.72%	IDR 282.00	IDR 282.00	IDR 274.00	12.00K
2026-07-23	IDR 276.00	-0.72%	IDR 278.00	IDR 284.00	IDR 276.00	146.60K
2026-07-22	IDR 278.00	-1.42%	IDR 282.00	IDR 284.00	IDR 276.00	49.90K
2026-07-21	IDR 282.00	-0.70%	IDR 278.00	IDR 286.00	IDR 276.00	80.40K
2026-07-20	IDR 284.00	+2.90%	IDR 278.00	IDR 290.00	IDR 276.00	53.60K
2026-07-17	IDR 276.00	-2.82%	IDR 288.00	IDR 288.00	IDR 262.00	243.60K
2026-07-16	IDR 284.00	+1.43%	IDR 284.00	IDR 288.00	IDR 278.00	69.40K
2026-07-15	IDR 280.00	-2.78%	IDR 288.00	IDR 288.00	IDR 278.00	66.20K
2026-07-14	IDR 288.00	-3.36%	IDR 290.00	IDR 290.00	IDR 278.00	207.00K
2026-07-13	IDR 298.00	-0.67%	IDR 302.00	IDR 302.00	IDR 278.00	89.20K
2026-07-10	IDR 300.00	+2.74%	IDR 308.00	IDR 314.00	IDR 274.00	177.70K
2026-07-09	IDR 292.00	-2.01%	IDR 302.00	IDR 336.00	IDR 292.00	396.20K
2026-07-08	IDR 298.00	+10.37%	IDR 284.00	IDR 336.00	IDR 272.00	1.68M
2026-07-07	IDR 270.00	0.00%	IDR 290.00	IDR 290.00	IDR 262.00	76.70K
2026-07-06	IDR 270.00	-1.46%	IDR 258.00	IDR 284.00	IDR 258.00	119.60K
2026-07-03	IDR 274.00	+0.74%	IDR 272.00	IDR 294.00	IDR 232.00	67.80K
2026-07-02	IDR 272.00	-2.16%	IDR 268.00	IDR 274.00	IDR 268.00	25.40K
2026-07-01	IDR 278.00	-0.71%	IDR 260.00	IDR 338.00	IDR 260.00	80.30K
2026-06-30	IDR 280.00	0.00%	IDR 280.00	IDR 286.00	IDR 262.00	3.00K
2026-06-29	IDR 280.00	-1.41%	IDR 272.00	IDR 280.00	IDR 268.00	9.10K
2026-06-26	IDR 284.00	-0.70%	IDR 284.00	IDR 286.00	IDR 266.00	10.20K
2026-06-25	IDR 286.00	+2.88%	IDR 290.00	IDR 290.00	IDR 262.00	12.00K
2026-06-24	IDR 278.00	-4.14%	IDR 290.00	IDR 306.00	IDR 278.00	75.40K
2026-06-23	IDR 290.00	-0.68%	IDR 296.00	IDR 310.00	IDR 280.00	47.20K
2026-06-22	IDR 292.00	+1.39%	IDR 308.00	IDR 314.00	IDR 288.00	31.70K
2026-06-19	IDR 288.00	-5.26%	IDR 294.00	IDR 308.00	IDR 280.00	11.50K
2026-06-18	IDR 304.00	+2.70%	IDR 298.00	IDR 312.00	IDR 290.00	11.40K
2026-06-17	IDR 296.00	-5.73%	IDR 314.00	IDR 330.00	IDR 296.00	30.70K
2026-06-15	IDR 314.00	+1.95%	IDR 308.00	IDR 318.00	IDR 296.00	92.50K
2026-06-12	IDR 308.00	0.00%	IDR 292.00	IDR 316.00	IDR 292.00	177.50K
2026-06-11	IDR 308.00	-3.75%	IDR 320.00	IDR 324.00	IDR 308.00	106.40K
2026-06-10	IDR 320.00	-12.09%	IDR 364.00	IDR 392.00	IDR 310.00	1.49M
2026-06-09	IDR 364.00	+24.66%	IDR 358.00	IDR 364.00	IDR 294.00	2.72M
2026-06-08	IDR 292.00	+0.69%	IDR 274.00	IDR 362.00	IDR 258.00	2.78M
2026-06-05	IDR 290.00	-11.59%	IDR 302.00	IDR 326.00	IDR 280.00	410.00K
2026-06-04	IDR 328.00	-13.68%	IDR 380.00	IDR 380.00	IDR 324.00	102.00K
2026-06-03	IDR 380.00	-10.38%	IDR 424.00	IDR 488.00	IDR 362.00	793.70K
2026-06-02	IDR 424.00	-4.07%	IDR 420.00	IDR 442.00	IDR 398.00	248.80K
2026-05-29	IDR 442.00	+2.31%	IDR 430.00	IDR 450.00	IDR 428.00	17.00K
2026-05-28	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-27	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-26	IDR 432.00	-3.14%	IDR 440.00	IDR 450.00	IDR 426.00	10.30K
2026-05-25	IDR 446.00	+1.83%	IDR 438.00	IDR 460.00	IDR 406.00	21.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 310.00	+1.31%	IDR 308.00	IDR 316.00	IDR 300.00	38.20K
2026-09-30	IDR 306.00	+0.66%	IDR 300.00	IDR 318.00	IDR 300.00	97.80K
2026-09-29	IDR 304.00	-7.88%	IDR 328.00	IDR 328.00	IDR 300.00	74.10K
2026-09-28	IDR 330.00	-11.76%	IDR 374.00	IDR 390.00	IDR 318.00	77.20K
2026-09-25	IDR 374.00	-8.33%	IDR 408.00	IDR 408.00	IDR 368.00	255.80K
2026-09-24	IDR 408.00	-4.67%	IDR 430.00	IDR 430.00	IDR 402.00	110.80K
2026-09-23	IDR 428.00	-4.04%	IDR 444.00	IDR 444.00	IDR 402.00	1.04M
2026-09-22	IDR 446.00	+17.37%	IDR 380.00	IDR 474.00	IDR 326.00	5.66M
2026-09-21	IDR 380.00	0.00%	IDR 380.00	IDR 380.00	IDR 368.00	115.40K
2026-09-18	IDR 380.00	+0.53%	IDR 378.00	IDR 388.00	IDR 368.00	89.40K
2026-09-17	IDR 378.00	-1.05%	IDR 380.00	IDR 382.00	IDR 368.00	67.10K
2026-09-16	IDR 382.00	-0.52%	IDR 384.00	IDR 386.00	IDR 370.00	28.20K
2026-09-15	IDR 384.00	+3.78%	IDR 370.00	IDR 384.00	IDR 370.00	26.10K
2026-09-14	IDR 370.00	-1.60%	IDR 376.00	IDR 394.00	IDR 364.00	190.90K
2026-09-11	IDR 376.00	+3.30%	IDR 372.00	IDR 390.00	IDR 348.00	79.90K
2026-09-10	IDR 364.00	-9.00%	IDR 400.00	IDR 400.00	IDR 350.00	348.00K
2026-09-09	IDR 400.00	+3.09%	IDR 398.00	IDR 404.00	IDR 384.00	54.70K
2026-09-08	IDR 388.00	+0.52%	IDR 388.00	IDR 408.00	IDR 380.00	104.80K
2026-09-07	IDR 386.00	-2.03%	IDR 394.00	IDR 394.00	IDR 386.00	37.30K
2026-09-04	IDR 394.00	-1.01%	IDR 398.00	IDR 410.00	IDR 378.00	120.20K
2026-09-03	IDR 398.00	-0.50%	IDR 406.00	IDR 406.00	IDR 390.00	96.40K
2026-09-02	IDR 400.00	-0.50%	IDR 414.00	IDR 420.00	IDR 390.00	132.30K
2026-09-01	IDR 402.00	0.00%	IDR 408.00	IDR 408.00	IDR 388.00	85.80K
2026-08-31	IDR 402.00	-1.47%	IDR 408.00	IDR 408.00	IDR 396.00	130.40K
2026-08-28	IDR 408.00	-0.97%	IDR 412.00	IDR 412.00	IDR 402.00	67.90K
2026-08-27	IDR 412.00	+0.49%	IDR 408.00	IDR 428.00	IDR 408.00	79.70K
2026-08-26	IDR 410.00	-2.38%	IDR 418.00	IDR 428.00	IDR 410.00	98.00K
2026-08-24	IDR 420.00	+0.48%	IDR 420.00	IDR 468.00	IDR 418.00	829.30K
2026-08-21	IDR 418.00	-4.57%	IDR 438.00	IDR 438.00	IDR 410.00	200.40K
2026-08-20	IDR 438.00	+0.46%	IDR 440.00	IDR 450.00	IDR 430.00	658.60K
2026-08-19	IDR 436.00	+4.31%	IDR 422.00	IDR 496.00	IDR 422.00	2.17M
2026-08-18	IDR 418.00	-9.91%	IDR 466.00	IDR 474.00	IDR 410.00	1.78M
2026-08-14	IDR 464.00	+22.11%	IDR 382.00	IDR 474.00	IDR 366.00	4.48M
2026-08-13	IDR 380.00	-9.52%	IDR 420.00	IDR 420.00	IDR 358.00	2.22M
2026-08-12	IDR 420.00	+1.45%	IDR 480.00	IDR 515.00	IDR 420.00	8.29M
2026-08-11	IDR 414.00	+24.70%	IDR 412.00	IDR 414.00	IDR 382.00	3.24M
2026-08-10	IDR 332.00	+24.81%	IDR 266.00	IDR 332.00	IDR 264.00	2.07M
2026-08-07	IDR 266.00	-3.62%	IDR 276.00	IDR 276.00	IDR 262.00	31.10K
2026-08-06	IDR 276.00	0.00%	IDR 276.00	IDR 278.00	IDR 260.00	130.90K
2026-08-05	IDR 276.00	0.00%	IDR 276.00	IDR 276.00	IDR 262.00	70.60K
2026-08-04	IDR 276.00	-0.72%	IDR 280.00	IDR 280.00	IDR 274.00	15.90K
2026-08-03	IDR 278.00	+3.73%	IDR 268.00	IDR 278.00	IDR 268.00	41.20K
2026-07-31	IDR 268.00	-0.74%	IDR 270.00	IDR 274.00	IDR 262.00	31.20K
2026-07-30	IDR 270.00	-0.74%	IDR 272.00	IDR 272.00	IDR 268.00	17.30K
2026-07-29	IDR 272.00	-1.45%	IDR 272.00	IDR 274.00	IDR 270.00	4.40K
2026-07-28	IDR 276.00	-0.72%	IDR 278.00	IDR 278.00	IDR 262.00	32.50K
2026-07-27	IDR 278.00	0.00%	IDR 278.00	IDR 278.00	IDR 272.00	26.50K
2026-07-24	IDR 278.00	+0.72%	IDR 282.00	IDR 282.00	IDR 274.00	12.00K
2026-07-23	IDR 276.00	-0.72%	IDR 278.00	IDR 284.00	IDR 276.00	146.60K
2026-07-22	IDR 278.00	-1.42%	IDR 282.00	IDR 284.00	IDR 276.00	49.90K
2026-07-21	IDR 282.00	-0.70%	IDR 278.00	IDR 286.00	IDR 276.00	80.40K
2026-07-20	IDR 284.00	+2.90%	IDR 278.00	IDR 290.00	IDR 276.00	53.60K
2026-07-17	IDR 276.00	-2.82%	IDR 288.00	IDR 288.00	IDR 262.00	243.60K
2026-07-16	IDR 284.00	+1.43%	IDR 284.00	IDR 288.00	IDR 278.00	69.40K
2026-07-15	IDR 280.00	-2.78%	IDR 288.00	IDR 288.00	IDR 278.00	66.20K
2026-07-14	IDR 288.00	-3.36%	IDR 290.00	IDR 290.00	IDR 278.00	207.00K
2026-07-13	IDR 298.00	-0.67%	IDR 302.00	IDR 302.00	IDR 278.00	89.20K
2026-07-10	IDR 300.00	+2.74%	IDR 308.00	IDR 314.00	IDR 274.00	177.70K
2026-07-09	IDR 292.00	-2.01%	IDR 302.00	IDR 336.00	IDR 292.00	396.20K
2026-07-08	IDR 298.00	+10.37%	IDR 284.00	IDR 336.00	IDR 272.00	1.68M
2026-07-07	IDR 270.00	0.00%	IDR 290.00	IDR 290.00	IDR 262.00	76.70K
2026-07-06	IDR 270.00	-1.46%	IDR 258.00	IDR 284.00	IDR 258.00	119.60K
2026-07-03	IDR 274.00	+0.74%	IDR 272.00	IDR 294.00	IDR 232.00	67.80K
2026-07-02	IDR 272.00	-2.16%	IDR 268.00	IDR 274.00	IDR 268.00	25.40K
2026-07-01	IDR 278.00	-0.71%	IDR 260.00	IDR 338.00	IDR 260.00	80.30K
2026-06-30	IDR 280.00	0.00%	IDR 280.00	IDR 286.00	IDR 262.00	3.00K
2026-06-29	IDR 280.00	-1.41%	IDR 272.00	IDR 280.00	IDR 268.00	9.10K
2026-06-26	IDR 284.00	-0.70%	IDR 284.00	IDR 286.00	IDR 266.00	10.20K
2026-06-25	IDR 286.00	+2.88%	IDR 290.00	IDR 290.00	IDR 262.00	12.00K
2026-06-24	IDR 278.00	-4.14%	IDR 290.00	IDR 306.00	IDR 278.00	75.40K
2026-06-23	IDR 290.00	-0.68%	IDR 296.00	IDR 310.00	IDR 280.00	47.20K
2026-06-22	IDR 292.00	+1.39%	IDR 308.00	IDR 314.00	IDR 288.00	31.70K
2026-06-19	IDR 288.00	-5.26%	IDR 294.00	IDR 308.00	IDR 280.00	11.50K
2026-06-18	IDR 304.00	+2.70%	IDR 298.00	IDR 312.00	IDR 290.00	11.40K
2026-06-17	IDR 296.00	-5.73%	IDR 314.00	IDR 330.00	IDR 296.00	30.70K
2026-06-15	IDR 314.00	+1.95%	IDR 308.00	IDR 318.00	IDR 296.00	92.50K
2026-06-12	IDR 308.00	0.00%	IDR 292.00	IDR 316.00	IDR 292.00	177.50K
2026-06-11	IDR 308.00	-3.75%	IDR 320.00	IDR 324.00	IDR 308.00	106.40K
2026-06-10	IDR 320.00	-12.09%	IDR 364.00	IDR 392.00	IDR 310.00	1.49M
2026-06-09	IDR 364.00	+24.66%	IDR 358.00	IDR 364.00	IDR 294.00	2.72M
2026-06-08	IDR 292.00	+0.69%	IDR 274.00	IDR 362.00	IDR 258.00	2.78M
2026-06-05	IDR 290.00	-11.59%	IDR 302.00	IDR 326.00	IDR 280.00	410.00K
2026-06-04	IDR 328.00	-13.68%	IDR 380.00	IDR 380.00	IDR 324.00	102.00K
2026-06-03	IDR 380.00	-10.38%	IDR 424.00	IDR 488.00	IDR 362.00	793.70K
2026-06-02	IDR 424.00	-4.07%	IDR 420.00	IDR 442.00	IDR 398.00	248.80K
2026-05-29	IDR 442.00	+2.31%	IDR 430.00	IDR 450.00	IDR 428.00	17.00K
2026-05-28	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-27	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-26	IDR 432.00	-3.14%	IDR 440.00	IDR 450.00	IDR 426.00	10.30K
2026-05-25	IDR 446.00	+1.83%	IDR 438.00	IDR 460.00	IDR 406.00	21.30K