PT Sumber Tani Agung Resources Tbk (STAA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 2,950,100 |
| 25 Jun 2024 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 3,143,900 |
| 24 Jun 2024 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 3,256,700 |
| 21 Jun 2024 | 720.00 | 735.00 | 715.00 | 725.00 | 725.00 | 3,802,800 |
| 20 Jun 2024 | 705.00 | 725.00 | 700.00 | 720.00 | 720.00 | 5,688,400 |
| 19 Jun 2024 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 586,900 |
| 14 Jun 2024 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 127,300 |
| 13 Jun 2024 | 730.00 | 730.00 | 705.00 | 725.00 | 725.00 | 3,116,100 |
| 12 Jun 2024 | 710.00 | 730.00 | 700.00 | 725.00 | 725.00 | 1,642,100 |
| 11 Jun 2024 | 730.00 | 730.00 | 710.00 | 725.00 | 725.00 | 230,600 |
| 10 Jun 2024 | 725.00 | 730.00 | 710.00 | 730.00 | 730.00 | 1,229,300 |
| 07 Jun 2024 | 735.00 | 745.00 | 725.00 | 740.00 | 740.00 | 1,775,300 |
| 06 Jun 2024 | 735.00 | 740.00 | 725.00 | 735.00 | 735.00 | 1,493,400 |
| 05 Jun 2024 | 745.00 | 745.00 | 725.00 | 735.00 | 735.00 | 1,078,400 |
| 04 Jun 2024 | 745.00 | 760.00 | 735.00 | 735.00 | 735.00 | 1,487,500 |
| 03 Jun 2024 | 745.00 | 755.00 | 730.00 | 745.00 | 745.00 | 1,643,800 |
| 31 May 2024 | 750.00 | 755.00 | 730.00 | 745.00 | 745.00 | 1,684,000 |
| 30 May 2024 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | 1,641,500 |
| 29 May 2024 | 760.00 | 775.00 | 760.00 | 760.00 | 760.00 | 1,850,200 |
| 28 May 2024 | 775.00 | 780.00 | 755.00 | 760.00 | 760.00 | 1,715,300 |
| 27 May 2024 | 785.00 | 790.00 | 770.00 | 780.00 | 780.00 | 2,260,200 |
| 22 May 2024 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | 4,514,900 |
| 21 May 2024 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 4,413,500 |
| 20 May 2024 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 4,518,200 |
| 17 May 2024 | 770.00 | 780.00 | 765.00 | 780.00 | 780.00 | 5,041,200 |
| 16 May 2024 | 765.00 | 770.00 | 755.00 | 770.00 | 770.00 | 4,926,000 |
| 15 May 2024 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | 4,800,000 |
| 14 May 2024 | 760.00 | 780.00 | 760.00 | 770.00 | 770.00 | 4,820,100 |
| 13 May 2024 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | 4,817,400 |
| 08 May 2024 | 750.00 | 760.00 | 745.00 | 750.00 | 750.00 | 4,768,300 |
| 07 May 2024 | 750.00 | 765.00 | 750.00 | 750.00 | 750.00 | 4,939,000 |
| 06 May 2024 | 765.00 | 765.00 | 750.00 | 750.00 | 750.00 | 4,803,500 |
| 03 May 2024 | 775.00 | 775.00 | 755.00 | 765.00 | 765.00 | 4,596,900 |
| 02 May 2024 | 760.00 | 775.00 | 750.00 | 775.00 | 775.00 | 4,569,500 |
| 30 Apr 2024 | 750.00 | 775.00 | 745.00 | 765.00 | 765.00 | 4,591,800 |
| 29 Apr 2024 | 735.00 | 755.00 | 725.00 | 750.00 | 750.00 | 4,757,200 |
| 26 Apr 2024 | 725.00 | 740.00 | 710.00 | 740.00 | 740.00 | 4,957,700 |
| 25 Apr 2024 | 745.00 | 750.00 | 725.00 | 725.00 | 725.00 | 5,428,000 |
| 24 Apr 2024 | 780.00 | 780.00 | 750.00 | 750.00 | 750.00 | 4,849,300 |
| 23 Apr 2024 | 750.00 | 780.00 | 745.00 | 780.00 | 780.00 | 4,744,600 |
| 22 Apr 2024 | 745.00 | 750.00 | 725.00 | 750.00 | 750.00 | 5,715,800 |
| 19 Apr 2024 | 740.00 | 745.00 | 735.00 | 745.00 | 745.00 | 4,775,500 |
| 18 Apr 2024 | 740.00 | 750.00 | 735.00 | 740.00 | 740.00 | 4,766,500 |
| 17 Apr 2024 | 755.00 | 755.00 | 730.00 | 740.00 | 740.00 | 5,120,600 |
| 16 Apr 2024 | 790.00 | 790.00 | 735.00 | 755.00 | 755.00 | 6,422,400 |
| 05 Apr 2024 | 785.00 | 795.00 | 780.00 | 790.00 | 790.00 | 4,798,900 |
| 04 Apr 2024 | 780.00 | 795.00 | 780.00 | 790.00 | 790.00 | 4,449,000 |
| 03 Apr 2024 | 790.00 | 805.00 | 785.00 | 785.00 | 785.00 | 4,584,700 |
| 02 Apr 2024 | 800.00 | 805.00 | 785.00 | 800.00 | 800.00 | 4,580,600 |
| 01 Apr 2024 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 4,395,500 |
| 28 Mar 2024 | 810.00 | 815.00 | 795.00 | 800.00 | 800.00 | 4,757,400 |
| 27 Mar 2024 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | 4,316,900 |
| 26 Mar 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 25 Mar 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 22 Mar 2024 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | 4,400,000 |
| 21 Mar 2024 | 820.00 | 825.00 | 800.00 | 810.00 | 810.00 | 4,715,800 |
| 20 Mar 2024 | 805.00 | 820.00 | 800.00 | 820.00 | 820.00 | 5,209,400 |
| 19 Mar 2024 | 810.00 | 810.00 | 790.00 | 805.00 | 805.00 | 4,609,000 |
| 18 Mar 2024 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 4,554,500 |
| 15 Mar 2024 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | 4,500,100 |
| 14 Mar 2024 | 810.00 | 815.00 | 805.00 | 815.00 | 815.00 | 4,371,400 |
| 13 Mar 2024 | 810.00 | 820.00 | 805.00 | 810.00 | 810.00 | 4,340,000 |
| 08 Mar 2024 | 815.00 | 820.00 | 810.00 | 810.00 | 810.00 | 4,338,000 |
| 07 Mar 2024 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 4,328,100 |
| 06 Mar 2024 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 4,392,300 |
| 05 Mar 2024 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | 5,847,100 |
| 04 Mar 2024 | 830.00 | 830.00 | 815.00 | 820.00 | 820.00 | 4,545,700 |
| 01 Mar 2024 | 820.00 | 830.00 | 810.00 | 830.00 | 830.00 | 4,408,300 |
| 29 Feb 2024 | 830.00 | 835.00 | 815.00 | 820.00 | 820.00 | 4,579,100 |
| 28 Feb 2024 | 830.00 | 840.00 | 815.00 | 830.00 | 830.00 | 4,250,500 |
| 27 Feb 2024 | 835.00 | 835.00 | 805.00 | 825.00 | 825.00 | 5,044,300 |
| 26 Feb 2024 | 830.00 | 830.00 | 815.00 | 830.00 | 830.00 | 4,460,200 |
| 23 Feb 2024 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | 4,341,300 |
| 22 Feb 2024 | 825.00 | 835.00 | 820.00 | 830.00 | 830.00 | 4,290,900 |
| 21 Feb 2024 | 830.00 | 835.00 | 815.00 | 830.00 | 830.00 | 4,832,300 |
| 20 Feb 2024 | 830.00 | 840.00 | 825.00 | 835.00 | 835.00 | 4,224,900 |
| 19 Feb 2024 | 825.00 | 840.00 | 820.00 | 835.00 | 835.00 | 4,250,500 |
| 16 Feb 2024 | 830.00 | 835.00 | 825.00 | 835.00 | 835.00 | 4,210,800 |
| 15 Feb 2024 | 845.00 | 845.00 | 825.00 | 830.00 | 830.00 | 4,385,100 |
| 13 Feb 2024 | 830.00 | 845.00 | 825.00 | 845.00 | 845.00 | 4,374,000 |
| 12 Feb 2024 | 830.00 | 835.00 | 820.00 | 835.00 | 835.00 | 4,347,400 |
| 07 Feb 2024 | 830.00 | 830.00 | 815.00 | 830.00 | 830.00 | 4,345,400 |
| 06 Feb 2024 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | 4,335,600 |
| 05 Feb 2024 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | 4,266,000 |
| 02 Feb 2024 | 835.00 | 840.00 | 820.00 | 830.00 | 830.00 | 4,231,400 |
| 01 Feb 2024 | 830.00 | 840.00 | 825.00 | 840.00 | 840.00 | 4,442,700 |
| 31 Jan 2024 | 825.00 | 835.00 | 820.00 | 835.00 | 835.00 | 4,379,800 |
| 30 Jan 2024 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 4,295,000 |
| 29 Jan 2024 | 810.00 | 825.00 | 795.00 | 820.00 | 820.00 | 4,787,700 |
| 26 Jan 2024 | 830.00 | 830.00 | 805.00 | 815.00 | 815.00 | 4,515,700 |
| 25 Jan 2024 | 820.00 | 835.00 | 815.00 | 830.00 | 830.00 | 4,442,100 |
| 24 Jan 2024 | 830.00 | 840.00 | 820.00 | 820.00 | 820.00 | 4,293,000 |
| 23 Jan 2024 | 825.00 | 845.00 | 825.00 | 830.00 | 830.00 | 4,178,600 |
| 22 Jan 2024 | 825.00 | 850.00 | 825.00 | 830.00 | 830.00 | 4,265,200 |
| 19 Jan 2024 | 825.00 | 840.00 | 820.00 | 830.00 | 830.00 | 4,203,000 |
| 18 Jan 2024 | 840.00 | 850.00 | 825.00 | 825.00 | 825.00 | 4,513,600 |
| 17 Jan 2024 | 840.00 | 850.00 | 835.00 | 850.00 | 850.00 | 4,314,300 |
| 16 Jan 2024 | 850.00 | 855.00 | 840.00 | 850.00 | 850.00 | 4,260,700 |
| 15 Jan 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 12 Jan 2024 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 4,163,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.