PT Sumber Tani Agung Resources Tbk (IDX:STAA)
Indonesia
· Delayed Price · Currency is IDR 1,305.00
+45.00 (3.57%)
Apr 29, 2026, 11:20 AM WIB
IDX:STAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,260.00 | 1,320.00 | 1,260.00 | 1,305.00 | - | 3.57% | 4,432,500 |
| Apr 28, 2026 | 1,275.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.40% | 2,910,700 |
| Apr 27, 2026 | 1,230.00 | 1,275.00 | 1,200.00 | 1,265.00 | 1,265.00 | 2.43% | 5,343,100 |
| Apr 24, 2026 | 1,345.00 | 1,345.00 | 1,230.00 | 1,235.00 | 1,235.00 | -8.52% | 9,087,400 |
| Apr 23, 2026 | 1,350.00 | 1,360.00 | 1,325.00 | 1,350.00 | 1,350.00 | 0.37% | 5,368,400 |
| Apr 22, 2026 | 1,325.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1.51% | 5,217,000 |
| Apr 21, 2026 | 1,290.00 | 1,385.00 | 1,285.00 | 1,325.00 | 1,325.00 | 2.71% | 11,893,200 |
| Apr 20, 2026 | 1,275.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1.18% | 5,964,700 |
| Apr 17, 2026 | 1,270.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,275.00 | 0.39% | 3,273,600 |
| Apr 16, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,270.00 | -1.17% | 3,224,100 |
| Apr 15, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.77% | 3,891,800 |
| Apr 14, 2026 | 1,300.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,295.00 | 0.78% | 6,918,900 |
| Apr 13, 2026 | 1,245.00 | 1,285.00 | 1,235.00 | 1,285.00 | 1,285.00 | 3.21% | 6,126,000 |
| Apr 10, 2026 | 1,240.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.40% | 3,804,100 |
| Apr 9, 2026 | 1,230.00 | 1,250.00 | 1,205.00 | 1,240.00 | 1,240.00 | 0.81% | 4,193,500 |
| Apr 8, 2026 | 1,290.00 | 1,290.00 | 1,225.00 | 1,230.00 | 1,230.00 | -3.91% | 5,706,700 |
| Apr 7, 2026 | 1,325.00 | 1,335.00 | 1,260.00 | 1,280.00 | 1,280.00 | -3.40% | 5,384,800 |
| Apr 6, 2026 | 1,365.00 | 1,370.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.85% | 6,097,400 |
| Apr 2, 2026 | 1,280.00 | 1,355.00 | 1,265.00 | 1,350.00 | 1,350.00 | 5.88% | 8,250,500 |
| Apr 1, 2026 | 1,285.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.78% | 5,632,300 |
| Mar 31, 2026 | 1,295.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.39% | 11,166,000 |
| Mar 30, 2026 | 1,225.00 | 1,285.00 | 1,205.00 | 1,280.00 | 1,280.00 | 4.49% | 4,848,400 |
| Mar 27, 2026 | 1,210.00 | 1,260.00 | 1,190.00 | 1,225.00 | 1,225.00 | 2.08% | 7,604,900 |
| Mar 26, 2026 | 1,205.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.41% | 3,468,100 |
| Mar 25, 2026 | 1,190.00 | 1,220.00 | 1,165.00 | 1,205.00 | 1,205.00 | 0.84% | 5,524,700 |
| Mar 17, 2026 | 1,205.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.83% | 5,563,400 |
| Mar 16, 2026 | 1,220.00 | 1,220.00 | 1,175.00 | 1,205.00 | 1,205.00 | -1.23% | 3,899,900 |
| Mar 13, 2026 | 1,255.00 | 1,255.00 | 1,205.00 | 1,220.00 | 1,220.00 | -2.79% | 4,403,300 |
| Mar 12, 2026 | 1,270.00 | 1,285.00 | 1,245.00 | 1,255.00 | 1,255.00 | -0.79% | 5,152,000 |
| Mar 11, 2026 | 1,245.00 | 1,315.00 | 1,230.00 | 1,265.00 | 1,265.00 | 1.61% | 8,376,100 |
| Mar 10, 2026 | 1,260.00 | 1,300.00 | 1,220.00 | 1,245.00 | 1,245.00 | -0.80% | 7,914,000 |
| Mar 9, 2026 | 1,220.00 | 1,330.00 | 1,160.00 | 1,255.00 | 1,255.00 | 2.87% | 15,661,200 |
| Mar 6, 2026 | 1,210.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0.83% | 4,709,600 |
| 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 |