PT Sumber Tani Agung Resources Tbk (IDX:STAA)
Indonesia
· Delayed Price · Currency is IDR 1,220.00
+10.00 (0.83%)
At close: Mar 6, 2026
IDX:STAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,210.00 | 1,230.00 | 1,195.00 | 1,205.00 | - | -0.41% | 3,501,600 |
| Mar 5, 2026 | 1,165.00 | 1,215.00 | 1,160.00 | 1,210.00 | 1,210.00 | 4.31% | 7,979,900 |
| Mar 4, 2026 | 1,220.00 | 1,225.00 | 1,145.00 | 1,160.00 | 1,160.00 | -4.92% | 6,040,800 |
| Mar 3, 2026 | 1,170.00 | 1,250.00 | 1,170.00 | 1,220.00 | 1,220.00 | 4.27% | 8,169,000 |
| Mar 2, 2026 | 1,185.00 | 1,185.00 | 1,140.00 | 1,170.00 | 1,170.00 | 0.43% | 4,686,700 |
| Feb 27, 2026 | 1,165.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,165.00 | - | 3,279,900 |
| Feb 26, 2026 | 1,175.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.43% | 2,068,800 |
| Feb 25, 2026 | 1,175.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.43% | 2,385,700 |
| Feb 24, 2026 | 1,165.00 | 1,210.00 | 1,160.00 | 1,175.00 | 1,175.00 | 1.29% | 4,673,400 |
| Feb 23, 2026 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.43% | 3,129,300 |
| Feb 20, 2026 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.86% | 2,236,600 |
| Feb 19, 2026 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.43% | 3,348,300 |
| Feb 18, 2026 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 3,133,300 |
| Feb 13, 2026 | 1,170.00 | 1,180.00 | 1,145.00 | 1,160.00 | 1,160.00 | -0.85% | 3,552,600 |
| Feb 12, 2026 | 1,190.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.09% | 4,204,000 |
| Feb 11, 2026 | 1,215.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.83% | 2,513,100 |
| Feb 10, 2026 | 1,205.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | - | 2,560,700 |
| Feb 9, 2026 | 1,210.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,205.00 | -0.41% | 2,963,700 |
| Feb 6, 2026 | 1,205.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | - | 2,547,300 |
| Feb 5, 2026 | 1,215.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,210.00 | - | 2,739,600 |
| Feb 4, 2026 | 1,220.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,210.00 | -0.82% | 2,942,300 |
| Feb 3, 2026 | 1,205.00 | 1,225.00 | 1,170.00 | 1,220.00 | 1,220.00 | 1.24% | 4,070,600 |
| Feb 2, 2026 | 1,215.00 | 1,230.00 | 1,145.00 | 1,205.00 | 1,205.00 | -0.41% | 4,675,300 |
| Jan 30, 2026 | 1,225.00 | 1,270.00 | 1,200.00 | 1,210.00 | 1,210.00 | -1.22% | 6,410,800 |
| Jan 29, 2026 | 1,310.00 | 1,310.00 | 1,115.00 | 1,225.00 | 1,225.00 | -6.49% | 12,143,900 |
| Jan 28, 2026 | 1,365.00 | 1,365.00 | 1,295.00 | 1,310.00 | 1,310.00 | -4.38% | 10,022,000 |
| Jan 27, 2026 | 1,350.00 | 1,375.00 | 1,325.00 | 1,370.00 | 1,370.00 | 1.48% | 6,110,300 |
| Jan 26, 2026 | 1,335.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,350.00 | 1.50% | 6,392,100 |
| Jan 23, 2026 | 1,355.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -2.56% | 5,453,000 |
| Jan 22, 2026 | 1,335.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,365.00 | 2.25% | 6,256,400 |
| Jan 21, 2026 | 1,410.00 | 1,410.00 | 1,325.00 | 1,335.00 | 1,335.00 | -4.64% | 8,827,700 |
| Jan 20, 2026 | 1,330.00 | 1,405.00 | 1,330.00 | 1,400.00 | 1,400.00 | 5.26% | 10,343,500 |
| Jan 19, 2026 | 1,305.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,330.00 | 2.31% | 4,298,500 |
| Jan 15, 2026 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 4,140,800 |
| Jan 14, 2026 | 1,300.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.76% | 4,867,700 |
| Jan 13, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.77% | 4,971,800 |
| Jan 12, 2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | - | 5,491,800 |
| Jan 9, 2026 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.39% | 4,707,700 |
| Jan 8, 2026 | 1,300.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.38% | 4,956,600 |
| Jan 7, 2026 | 1,310.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.76% | 5,846,800 |
| Jan 6, 2026 | 1,300.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | 1.16% | 5,847,700 |
| Jan 5, 2026 | 1,320.00 | 1,320.00 | 1,260.00 | 1,295.00 | 1,295.00 | -1.89% | 6,994,500 |
| Jan 2, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.12% | 4,228,400 |
| Dec 30, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.75% | 4,802,200 |
| Dec 29, 2025 | 1,325.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,325.00 | - | 4,492,600 |
| Dec 24, 2025 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 0.38% | 4,863,800 |
| Dec 23, 2025 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.49% | 4,322,000 |
| Dec 22, 2025 | 1,345.00 | 1,350.00 | 1,315.00 | 1,340.00 | 1,340.00 | -0.37% | 5,056,200 |
| Dec 19, 2025 | 1,310.00 | 1,360.00 | 1,310.00 | 1,345.00 | 1,345.00 | 3.07% | 8,726,600 |
| Dec 18, 2025 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.14% | 8,124,400 |
| Dec 17, 2025 | 1,330.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,320.00 | - | 8,009,300 |
| Dec 16, 2025 | 1,320.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,320.00 | - | 8,347,300 |
| Dec 15, 2025 | 1,320.00 | 1,320.00 | 1,275.00 | 1,320.00 | 1,320.00 | 1.15% | 8,301,100 |
| Dec 12, 2025 | 1,255.00 | 1,350.00 | 1,255.00 | 1,305.00 | 1,305.00 | 3.98% | 9,781,500 |
| Dec 11, 2025 | 1,395.00 | 1,410.00 | 1,245.00 | 1,255.00 | 1,255.00 | -10.04% | 13,121,100 |
| Dec 10, 2025 | 1,495.00 | 1,495.00 | 1,380.00 | 1,395.00 | 1,395.00 | -4.78% | 9,259,100 |
| Dec 9, 2025 | 1,450.00 | 1,495.00 | 1,425.00 | 1,465.00 | 1,465.00 | 1.38% | 12,183,700 |
| Dec 8, 2025 | 1,385.00 | 1,445.00 | 1,385.00 | 1,445.00 | 1,445.00 | 4.71% | 12,826,300 |
| 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 |