PT Buana Artha Anugerah Tbk (IDX:STAR)
Indonesia
· Delayed Price · Currency is IDR 312.00
+62.00 (24.80%)
Dec 5, 2025, 7:54 AM WIB
IDX:STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 312.00 | 312.00 | 254.00 | 312.00 | 312.00 | 24.80% | 10,371,900 |
| Dec 1, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 34.41% | 4,128,500 |
| Nov 28, 2025 | 186.00 | 186.00 | 181.00 | 186.00 | 186.00 | 34.78% | 8,939,900 |
| Nov 27, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 9.52% | 437,200 |
| Nov 26, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 9.57% | 175,100 |
| Nov 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9.52% | 798,500 |
| Nov 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9.38% | 394,900 |
| Nov 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 9.09% | 519,700 |
| Nov 20, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 1,661,700 |
| Nov 19, 2025 | 82.00 | 82.00 | 75.00 | 80.00 | 80.00 | -2.44% | 185,800 |
| Nov 18, 2025 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | 1.23% | 33,900 |
| Nov 17, 2025 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | - | 105,300 |
| Nov 14, 2025 | 88.00 | 88.00 | 80.00 | 81.00 | 81.00 | -7.95% | 331,700 |
| Nov 13, 2025 | 81.00 | 88.00 | 81.00 | 88.00 | 88.00 | 10.00% | 257,900 |
| Nov 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 42,400 |
| Nov 11, 2025 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 5.33% | 247,300 |
| Nov 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8.70% | 41,100 |
| Nov 7, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 54,200 |
| Nov 6, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 15,800 |
| Nov 5, 2025 | 72.00 | 78.00 | 72.00 | 72.00 | 72.00 | 1.41% | 36,700 |
| Nov 4, 2025 | 71.00 | 75.00 | 71.00 | 71.00 | 71.00 | - | 77,200 |
| Nov 3, 2025 | 71.00 | 75.00 | 71.00 | 71.00 | 71.00 | - | 102,300 |
| Oct 31, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -8.97% | 124,500 |
| Oct 30, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 31,100 |
| Oct 29, 2025 | 72.00 | 79.00 | 72.00 | 78.00 | 78.00 | -2.50% | 23,200 |
| Oct 28, 2025 | 75.00 | 80.00 | 74.00 | 80.00 | 80.00 | - | 48,300 |
| Oct 27, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 17,700 |
| Oct 24, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 1.25% | 10,800 |
| Oct 23, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 91,900 |
| Oct 22, 2025 | 86.00 | 86.00 | 79.00 | 80.00 | 80.00 | - | 101,200 |
| Oct 21, 2025 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 9.59% | 71,300 |
| Oct 20, 2025 | 73.00 | 75.00 | 70.00 | 73.00 | 73.00 | - | 60,000 |
| Oct 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -8.75% | 164,100 |
| Oct 16, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 1.27% | 51,100 |
| Oct 15, 2025 | 84.00 | 84.00 | 78.00 | 79.00 | 79.00 | -5.95% | 82,600 |
| Oct 14, 2025 | 90.00 | 90.00 | 82.00 | 84.00 | 84.00 | 1.20% | 512,700 |
| Oct 13, 2025 | 83.00 | 99.00 | 83.00 | 83.00 | 83.00 | -9.78% | 1,131,500 |
| Oct 10, 2025 | 99.00 | 99.00 | 92.00 | 92.00 | 92.00 | -9.80% | 147,700 |
| Oct 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | 329,600 |
| Oct 8, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 294,500 |
| Oct 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 586,800 |
| Oct 6, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 9.86% | 488,100 |
| Oct 3, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -5.33% | 302,300 |
| Oct 2, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 144,600 |
| Oct 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 216,800 |
| Sep 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 258,300 |
| Sep 29, 2025 | 84.00 | 84.00 | 76.00 | 76.00 | 76.00 | -9.52% | 731,400 |
| Sep 26, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -9.68% | 617,700 |
| Sep 25, 2025 | 102.00 | 102.00 | 93.00 | 93.00 | 93.00 | -9.71% | 109,600 |
| Sep 24, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 866,300 |
| Sep 23, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 497,000 |
| Sep 22, 2025 | 93.00 | 102.00 | 93.00 | 102.00 | 102.00 | 9.68% | 699,600 |
| Sep 19, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -9.71% | 681,200 |
| Sep 18, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 7.29% | 1,444,500 |
| Sep 17, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 9.09% | 579,800 |
| Sep 16, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 588,800 |
| Sep 15, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 9.59% | 319,400 |
| Sep 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 8.96% | 138,400 |
| Sep 11, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 9.84% | 829,300 |
| Sep 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 8.93% | 1,450,500 |
| Sep 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 258,300 |
| Sep 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 727,600 |
| Sep 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 9.30% | 345,400 |
| Sep 3, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 7.50% | 603,100 |
| Sep 2, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 812,700 |
| Sep 1, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 202,300 |
| Aug 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,138,300 |
| Aug 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 452,100 |
| Aug 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 535,700 |
| Aug 26, 2025 | 43.00 | 43.00 | 39.00 | 39.00 | 39.00 | -9.30% | 210,200 |
| Aug 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 238,100 |
| Aug 22, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 124,600 |
| Aug 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 125,500 |
| Aug 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 219,200 |
| Aug 19, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 344,900 |
| Aug 15, 2025 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 257,500 |
| Aug 14, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 404,300 |
| Aug 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 616,500 |
| Aug 12, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 356,400 |
| Aug 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 333,700 |
| Aug 8, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 791,700 |
| Aug 7, 2025 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 1,011,900 |
| Aug 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 897,200 |
| Aug 5, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 486,900 |
| Aug 4, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 205,700 |
| Aug 1, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 205,000 |
| Jul 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 74,600 |
| Jul 30, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | - | 219,200 |
| Jul 29, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 84,600 |
| Jul 28, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 62,500 |
| Jul 25, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 77,600 |
| Jul 24, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 366,100 |
| Jul 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 63,700 |
| Jul 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 20,600 |
| Jul 21, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 59,400 |
| Jul 18, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 21,600 |
| Jul 17, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 155,300 |
| Jul 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 15,700 |
| Jul 15, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 177,000 |
| Jul 14, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 68,900 |