PT Sumber Tani Agung Resources Tbk (IDX:STAA)
Indonesia
· Delayed Price · Currency is IDR 1,380.00
+10.00 (0.73%)
At close: Dec 5, 2025
IDX:STAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,370.00 | 1,385.00 | 1,355.00 | 1,380.00 | 1,380.00 | 0.73% | 8,291,700 |
| Dec 4, 2025 | 1,385.00 | 1,385.00 | 1,345.00 | 1,370.00 | 1,370.00 | -1.08% | 7,717,500 |
| Dec 3, 2025 | 1,360.00 | 1,385.00 | 1,350.00 | 1,385.00 | 1,385.00 | 1.84% | 8,782,600 |
| Dec 2, 2025 | 1,335.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,360.00 | 1.87% | 7,653,900 |
| Dec 1, 2025 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,335.00 | -2.55% | 8,634,600 |
| Nov 28, 2025 | 1,335.00 | 1,370.00 | 1,325.00 | 1,370.00 | 1,370.00 | 3.01% | 8,643,500 |
| Nov 27, 2025 | 1,355.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.85% | 8,435,100 |
| Nov 26, 2025 | 1,360.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,355.00 | - | 7,949,200 |
| Nov 25, 2025 | 1,385.00 | 1,385.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.17% | 8,217,900 |
| Nov 24, 2025 | 1,390.00 | 1,410.00 | 1,355.00 | 1,385.00 | 1,385.00 | -0.36% | 13,089,400 |
| Nov 21, 2025 | 1,490.00 | 1,490.00 | 1,385.00 | 1,390.00 | 1,390.00 | -6.71% | 13,707,000 |
| Nov 20, 2025 | 1,545.00 | 1,545.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.97% | 17,157,700 |
| Nov 19, 2025 | 1,460.00 | 1,540.00 | 1,460.00 | 1,520.00 | 1,520.00 | 4.47% | 24,269,400 |
| Nov 18, 2025 | 1,460.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,455.00 | 0.34% | 22,144,700 |
| Nov 17, 2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,450.00 | 0.69% | 18,066,300 |
| Nov 14, 2025 | 1,415.00 | 1,475.00 | 1,405.00 | 1,440.00 | 1,440.00 | 1.77% | 15,783,200 |
| Nov 13, 2025 | 1,425.00 | 1,455.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.70% | 19,717,900 |
| Nov 12, 2025 | 1,400.00 | 1,425.00 | 1,380.00 | 1,425.00 | 1,425.00 | 1.42% | 18,536,500 |
| Nov 11, 2025 | 1,425.00 | 1,425.00 | 1,380.00 | 1,405.00 | 1,405.00 | -0.35% | 21,221,700 |
| Nov 10, 2025 | 1,355.00 | 1,435.00 | 1,355.00 | 1,410.00 | 1,410.00 | 4.06% | 32,907,700 |
| Nov 7, 2025 | 1,440.00 | 1,440.00 | 1,305.00 | 1,355.00 | 1,355.00 | -5.24% | 27,716,000 |
| Nov 6, 2025 | 1,460.00 | 1,525.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.72% | 29,004,800 |
| Nov 5, 2025 | 1,425.00 | 1,455.00 | 1,405.00 | 1,455.00 | 1,455.00 | 2.46% | 22,992,900 |
| Nov 4, 2025 | 1,420.00 | 1,465.00 | 1,405.00 | 1,420.00 | 1,420.00 | 0.71% | 22,268,400 |
| Nov 3, 2025 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1.44% | 22,508,600 |
| Oct 31, 2025 | 1,420.00 | 1,435.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.77% | 25,196,900 |
| Oct 30, 2025 | 1,430.00 | 1,450.00 | 1,395.00 | 1,415.00 | 1,415.00 | -0.35% | 24,851,000 |
| Oct 29, 2025 | 1,415.00 | 1,435.00 | 1,390.00 | 1,420.00 | 1,420.00 | 0.35% | 29,893,300 |
| Oct 28, 2025 | 1,490.00 | 1,490.00 | 1,415.00 | 1,415.00 | 1,415.00 | -2.75% | 28,041,100 |
| Oct 27, 2025 | 1,570.00 | 1,700.00 | 1,450.00 | 1,455.00 | 1,455.00 | -5.83% | 32,708,500 |
| Oct 24, 2025 | 1,615.00 | 1,645.00 | 1,525.00 | 1,545.00 | 1,545.00 | -7.21% | 24,831,400 |
| Oct 23, 2025 | 1,890.00 | 1,895.00 | 1,660.00 | 1,665.00 | 1,665.00 | -12.14% | 26,362,900 |
| Oct 22, 2025 | 1,770.00 | 1,965.00 | 1,765.00 | 1,895.00 | 1,895.00 | 7.37% | 36,439,800 |
| Oct 21, 2025 | 1,735.00 | 1,805.00 | 1,690.00 | 1,765.00 | 1,765.00 | 0.86% | 20,982,800 |
| Oct 20, 2025 | 1,740.00 | 1,775.00 | 1,600.00 | 1,750.00 | 1,750.00 | 0.86% | 21,492,700 |
| Oct 17, 2025 | 1,770.00 | 1,805.00 | 1,695.00 | 1,735.00 | 1,735.00 | -2.25% | 23,209,400 |
| Oct 16, 2025 | 1,725.00 | 1,860.00 | 1,620.00 | 1,775.00 | 1,775.00 | 2.90% | 48,330,100 |
| Oct 15, 2025 | 1,440.00 | 1,725.00 | 1,440.00 | 1,725.00 | 1,725.00 | 19.79% | 85,025,600 |
| Oct 14, 2025 | 1,430.00 | 1,530.00 | 1,395.00 | 1,440.00 | 1,440.00 | 1.05% | 29,167,000 |
| Oct 13, 2025 | 1,435.00 | 1,480.00 | 1,395.00 | 1,425.00 | 1,425.00 | -1.38% | 23,353,000 |
| Oct 10, 2025 | 1,370.00 | 1,500.00 | 1,370.00 | 1,445.00 | 1,445.00 | 7.04% | 31,836,400 |
| Oct 9, 2025 | 1,245.00 | 1,365.00 | 1,245.00 | 1,350.00 | 1,350.00 | 8.87% | 30,538,700 |
| Oct 8, 2025 | 1,180.00 | 1,260.00 | 1,170.00 | 1,240.00 | 1,240.00 | 5.98% | 35,183,000 |
| Oct 7, 2025 | 1,085.00 | 1,170.00 | 1,080.00 | 1,170.00 | 1,170.00 | 7.83% | 30,028,500 |
| Oct 6, 2025 | 1,105.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,085.00 | -2.25% | 18,073,500 |
| Oct 3, 2025 | 1,065.00 | 1,110.00 | 1,060.00 | 1,110.00 | 1,110.00 | 4.23% | 16,562,800 |
| Oct 2, 2025 | 1,100.00 | 1,105.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.74% | 14,503,300 |
| Oct 1, 2025 | 1,100.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | - | 14,221,200 |
| Sep 30, 2025 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 13,858,700 |
| Sep 29, 2025 | 1,105.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,100.00 | -0.45% | 13,879,900 |
| Sep 26, 2025 | 1,105.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | - | 14,075,000 |
| Sep 25, 2025 | 1,060.00 | 1,105.00 | 1,060.00 | 1,105.00 | 1,105.00 | 4.25% | 17,333,500 |
| Sep 24, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 12,131,800 |
| Sep 23, 2025 | 1,080.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.93% | 11,804,600 |
| Sep 22, 2025 | 1,105.00 | 1,110.00 | 1,050.00 | 1,070.00 | 1,070.00 | -3.60% | 12,596,700 |
| Sep 19, 2025 | 1,100.00 | 1,110.00 | 1,060.00 | 1,110.00 | 1,110.00 | 1.83% | 11,259,100 |
| Sep 18, 2025 | 1,125.00 | 1,125.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.11% | 9,910,700 |
| Sep 17, 2025 | 1,095.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,125.00 | 2.74% | 12,028,300 |
| Sep 16, 2025 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.92% | 8,907,100 |
| Sep 15, 2025 | 1,060.00 | 1,095.00 | 1,050.00 | 1,085.00 | 1,085.00 | 2.36% | 12,495,900 |
| Sep 12, 2025 | 1,070.00 | 1,090.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.47% | 10,674,700 |
| Sep 11, 2025 | 1,030.00 | 1,070.00 | 1,025.00 | 1,065.00 | 1,065.00 | 3.40% | 11,924,400 |
| Sep 10, 2025 | 1,035.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 9,858,800 |
| Sep 9, 2025 | 995.00 | 1,040.00 | 985.00 | 1,030.00 | 1,030.00 | 3.52% | 19,019,200 |
| Sep 8, 2025 | 1,025.00 | 1,025.00 | 995.00 | 995.00 | 995.00 | -2.93% | 12,105,600 |
| Sep 4, 2025 | 1,040.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.97% | 10,907,600 |
| Sep 3, 2025 | 1,015.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 1.97% | 14,041,100 |
| Sep 2, 2025 | 980.00 | 1,015.00 | 980.00 | 1,015.00 | 1,015.00 | 3.57% | 13,982,700 |
| Sep 1, 2025 | 950.00 | 995.00 | 930.00 | 980.00 | 980.00 | -2.00% | 12,465,300 |
| Aug 29, 2025 | 1,025.00 | 1,025.00 | 985.00 | 1,000.00 | 1,000.00 | -2.44% | 12,838,700 |
| Aug 28, 2025 | 1,010.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,025.00 | 2.50% | 11,410,300 |
| Aug 27, 2025 | 1,010.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 13,525,200 |
| Aug 26, 2025 | 1,060.00 | 1,060.00 | 1,010.00 | 1,010.00 | 1,010.00 | -4.72% | 19,189,300 |
| Aug 25, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.44% | 10,750,600 |
| Aug 22, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 12,948,200 |
| Aug 21, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,045.00 | -1.42% | 12,778,100 |
| Aug 20, 2025 | 1,015.00 | 1,070.00 | 1,015.00 | 1,060.00 | 1,060.00 | 4.95% | 18,102,000 |
| Aug 19, 2025 | 985.00 | 1,015.00 | 975.00 | 1,010.00 | 1,010.00 | 3.06% | 15,799,800 |
| Aug 15, 2025 | 990.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | -1.01% | 12,615,900 |
| Aug 14, 2025 | 1,010.00 | 1,020.00 | 985.00 | 990.00 | 990.00 | -1.98% | 14,855,600 |
| Aug 13, 2025 | 990.00 | 1,030.00 | 960.00 | 1,010.00 | 1,010.00 | 3.06% | 20,648,700 |
| Aug 12, 2025 | 995.00 | 995.00 | 975.00 | 980.00 | 980.00 | -1.01% | 11,097,700 |
| Aug 11, 2025 | 965.00 | 995.00 | 965.00 | 990.00 | 990.00 | 3.13% | 10,908,900 |
| Aug 8, 2025 | 970.00 | 980.00 | 955.00 | 960.00 | 960.00 | -1.03% | 10,045,900 |
| Aug 7, 2025 | 975.00 | 975.00 | 960.00 | 970.00 | 970.00 | 0.52% | 11,985,700 |
| Aug 6, 2025 | 950.00 | 975.00 | 950.00 | 965.00 | 965.00 | 1.58% | 13,958,200 |
| Aug 5, 2025 | 945.00 | 955.00 | 930.00 | 950.00 | 950.00 | 0.53% | 11,691,200 |
| Aug 4, 2025 | 950.00 | 965.00 | 945.00 | 945.00 | 945.00 | -0.53% | 13,742,100 |
| Aug 1, 2025 | 935.00 | 955.00 | 925.00 | 950.00 | 950.00 | 1.60% | 12,265,800 |
| Jul 31, 2025 | 975.00 | 1,005.00 | 930.00 | 935.00 | 935.00 | -4.10% | 16,186,700 |
| Jul 30, 2025 | 935.00 | 1,040.00 | 930.00 | 975.00 | 975.00 | 5.41% | 23,124,300 |
| Jul 29, 2025 | 900.00 | 940.00 | 890.00 | 925.00 | 925.00 | 2.78% | 14,934,600 |
| Jul 28, 2025 | 895.00 | 905.00 | 885.00 | 900.00 | 900.00 | 1.12% | 7,786,000 |
| Jul 25, 2025 | 880.00 | 910.00 | 880.00 | 890.00 | 890.00 | 1.14% | 16,054,200 |
| Jul 24, 2025 | 855.00 | 885.00 | 845.00 | 880.00 | 880.00 | 2.92% | 14,965,600 |
| Jul 23, 2025 | 855.00 | 860.00 | 840.00 | 855.00 | 855.00 | 0.59% | 11,677,700 |
| Jul 22, 2025 | 840.00 | 855.00 | 840.00 | 850.00 | 850.00 | 2.41% | 15,629,700 |
| Jul 21, 2025 | 815.00 | 840.00 | 815.00 | 830.00 | 830.00 | 1.22% | 12,653,700 |
| Jul 18, 2025 | 800.00 | 825.00 | 795.00 | 820.00 | 820.00 | 2.50% | 14,500,500 |
| Jul 17, 2025 | 795.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 13,558,300 |