PT Buana Artha Anugerah Tbk (IDX:STAR)
Indonesia
· Delayed Price · Currency is IDR 630.00
-20.00 (-3.08%)
At close: Mar 6, 2026
IDX:STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 650.00 | 655.00 | 615.00 | 630.00 | 630.00 | -3.08% | 735,100 |
| Mar 5, 2026 | 660.00 | 680.00 | 605.00 | 650.00 | 650.00 | -1.52% | 916,800 |
| Mar 4, 2026 | 700.00 | 700.00 | 650.00 | 660.00 | 660.00 | -5.04% | 1,335,400 |
| Mar 3, 2026 | 695.00 | 720.00 | 650.00 | 695.00 | 695.00 | - | 830,900 |
| Mar 2, 2026 | 705.00 | 720.00 | 650.00 | 695.00 | 695.00 | -2.11% | 863,100 |
| Feb 27, 2026 | 845.00 | 895.00 | 685.00 | 710.00 | 710.00 | -10.13% | 2,793,100 |
| Feb 26, 2026 | 615.00 | 790.00 | 605.00 | 790.00 | 790.00 | 24.41% | 4,450,200 |
| Feb 25, 2026 | 650.00 | 655.00 | 625.00 | 635.00 | 635.00 | -2.31% | 818,300 |
| Feb 24, 2026 | 780.00 | 870.00 | 645.00 | 650.00 | 650.00 | -10.34% | 3,963,300 |
| Feb 23, 2026 | 665.00 | 725.00 | 665.00 | 725.00 | 725.00 | 9.85% | 331,100 |
| Feb 20, 2026 | 725.00 | 725.00 | 660.00 | 660.00 | 660.00 | -8.97% | 154,800 |
| Feb 19, 2026 | 640.00 | 730.00 | 620.00 | 725.00 | 725.00 | 5.84% | 424,500 |
| Feb 18, 2026 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | -4.86% | 496,200 |
| Feb 13, 2026 | 730.00 | 730.00 | 680.00 | 720.00 | 720.00 | 5.88% | 150,800 |
| Feb 12, 2026 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | -8.11% | 2,910,900 |
| Feb 11, 2026 | 855.00 | 855.00 | 705.00 | 740.00 | 740.00 | -5.13% | 7,138,500 |
| Jan 28, 2026 | 680.00 | 780.00 | 540.00 | 780.00 | 780.00 | 24.80% | 17,181,500 |
| Jan 27, 2026 | 500.00 | 625.00 | 500.00 | 625.00 | 625.00 | 25.00% | 5,200,900 |
| Jan 26, 2026 | 520.00 | 535.00 | 484.00 | 500.00 | 500.00 | -3.85% | 615,500 |
| Jan 23, 2026 | 530.00 | 540.00 | 480.00 | 520.00 | 520.00 | -1.89% | 1,108,900 |
| Jan 22, 2026 | 590.00 | 590.00 | 525.00 | 530.00 | 530.00 | -12.40% | 2,261,700 |
| Jan 21, 2026 | 550.00 | 630.00 | 505.00 | 605.00 | 605.00 | 19.80% | 6,269,100 |
| Jan 20, 2026 | 515.00 | 540.00 | 492.00 | 505.00 | 505.00 | - | 2,127,900 |
| Jan 19, 2026 | 494.00 | 540.00 | 470.00 | 505.00 | 505.00 | 2.23% | 1,614,000 |
| Jan 15, 2026 | 438.00 | 545.00 | 406.00 | 494.00 | 494.00 | 12.79% | 3,241,200 |
| Jan 14, 2026 | 482.00 | 490.00 | 430.00 | 438.00 | 438.00 | 4.78% | 1,285,200 |
| Jan 13, 2026 | 412.00 | 472.00 | 410.00 | 418.00 | 418.00 | 1.46% | 2,242,600 |
| Jan 12, 2026 | 408.00 | 422.00 | 404.00 | 412.00 | 412.00 | 0.98% | 938,300 |
| Jan 9, 2026 | 436.00 | 436.00 | 402.00 | 408.00 | 408.00 | -1.92% | 611,200 |
| Jan 8, 2026 | 456.00 | 456.00 | 416.00 | 416.00 | 416.00 | -7.14% | 463,300 |
| Jan 7, 2026 | 426.00 | 510.00 | 404.00 | 448.00 | 448.00 | 5.16% | 3,127,900 |
| Jan 6, 2026 | 416.00 | 426.00 | 400.00 | 426.00 | 426.00 | 1.91% | 1,314,700 |
| Jan 5, 2026 | 422.00 | 424.00 | 390.00 | 418.00 | 418.00 | -0.95% | 1,680,000 |
| Jan 2, 2026 | 428.00 | 446.00 | 406.00 | 422.00 | 422.00 | -1.40% | 840,700 |
| Dec 30, 2025 | 414.00 | 468.00 | 414.00 | 428.00 | 428.00 | 3.38% | 2,205,000 |
| Dec 29, 2025 | 430.00 | 448.00 | 400.00 | 414.00 | 414.00 | -1.90% | 2,314,500 |
| Dec 24, 2025 | 448.00 | 515.00 | 366.00 | 422.00 | 422.00 | 0.48% | 13,251,000 |
| Dec 23, 2025 | 492.00 | 615.00 | 420.00 | 420.00 | 420.00 | -14.63% | 35,912,400 |
| Dec 22, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -9.72% | 12,478,000 |
| Dec 19, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 9.88% | 1,340,200 |
| Dec 18, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 9.73% | 173,800 |
| Dec 17, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 9.71% | 350,400 |
| Dec 16, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 9.57% | 2,170,700 |
| Dec 15, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 9.94% | 1,726,100 |
| Dec 12, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 9.62% | 1,432,400 |
| 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 |