Jakarta - Delayed Quote IDR
PT Sumber Tani Agung Resources Tbk (STAA.JK)
910.00
+5.00
+(0.55%)
At close: May 2 at 4:10:40 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 910.00 | 925.00 | 900.00 | 910.00 | 910.00 | 14,517,500 |
| Apr 30, 2025 | 900.00 | 920.00 | 900.00 | 905.00 | 905.00 | 15,354,700 |
| Apr 29, 2025 | 905.00 | 910.00 | 885.00 | 900.00 | 900.00 | 15,350,300 |
| Apr 28, 2025 | 875.00 | 905.00 | 875.00 | 900.00 | 900.00 | 18,639,800 |
| Apr 25, 2025 | 860.00 | 875.00 | 855.00 | 870.00 | 870.00 | 7,960,100 |
| Apr 24, 2025 | 860.00 | 875.00 | 845.00 | 860.00 | 860.00 | 13,603,600 |
| Apr 23, 2025 | 840.00 | 860.00 | 835.00 | 860.00 | 860.00 | 8,408,500 |
| Apr 22, 2025 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 8,304,600 |
| Apr 21, 2025 | 840.00 | 850.00 | 830.00 | 850.00 | 850.00 | 12,683,700 |
| Apr 17, 2025 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 9,717,100 |
| Apr 16, 2025 | 825.00 | 855.00 | 820.00 | 835.00 | 835.00 | 11,890,200 |
| Apr 15, 2025 | 860.00 | 860.00 | 820.00 | 830.00 | 830.00 | 10,067,100 |
| Apr 14, 2025 | 845.00 | 870.00 | 830.00 | 865.00 | 865.00 | 11,387,500 |
| Apr 11, 2025 | 835.00 | 850.00 | 820.00 | 850.00 | 850.00 | 9,444,900 |
| Apr 10, 2025 | 845.00 | 855.00 | 820.00 | 840.00 | 840.00 | 11,921,000 |
| Apr 9, 2025 | 815.00 | 850.00 | 795.00 | 850.00 | 850.00 | 15,877,700 |
| Apr 8, 2025 | 845.00 | 845.00 | 790.00 | 820.00 | 820.00 | 8,184,700 |
| Mar 27, 2025 | 865.00 | 870.00 | 840.00 | 870.00 | 870.00 | 7,841,700 |
| Mar 26, 2025 | 830.00 | 870.00 | 830.00 | 870.00 | 870.00 | 15,212,600 |
| Mar 25, 2025 | 835.00 | 840.00 | 825.00 | 830.00 | 830.00 | 7,042,000 |
| Mar 24, 2025 | 840.00 | 845.00 | 810.00 | 840.00 | 840.00 | 9,265,500 |
| Mar 21, 2025 | 865.00 | 865.00 | 840.00 | 840.00 | 840.00 | 8,605,800 |
| Mar 20, 2025 | 855.00 | 865.00 | 845.00 | 865.00 | 865.00 | 10,363,200 |
| Mar 19, 2025 | 855.00 | 860.00 | 835.00 | 860.00 | 860.00 | 8,335,900 |
| Mar 18, 2025 | 850.00 | 880.00 | 850.00 | 855.00 | 855.00 | 10,455,500 |
| Mar 17, 2025 | 875.00 | 875.00 | 845.00 | 850.00 | 850.00 | 7,247,200 |
| Mar 14, 2025 | 880.00 | 895.00 | 865.00 | 875.00 | 875.00 | 8,188,300 |
| Mar 13, 2025 | 865.00 | 885.00 | 850.00 | 875.00 | 875.00 | 11,912,000 |
| Mar 12, 2025 | 840.00 | 865.00 | 820.00 | 865.00 | 865.00 | 10,008,200 |
| Mar 11, 2025 | 840.00 | 840.00 | 820.00 | 840.00 | 840.00 | 7,273,500 |
| Mar 10, 2025 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | 6,311,600 |
| Mar 7, 2025 | 860.00 | 865.00 | 840.00 | 850.00 | 850.00 | 8,132,800 |
| Mar 6, 2025 | 855.00 | 865.00 | 845.00 | 865.00 | 865.00 | 8,836,300 |
| Mar 5, 2025 | 845.00 | 865.00 | 840.00 | 855.00 | 855.00 | 8,362,200 |
| Mar 4, 2025 | 870.00 | 875.00 | 840.00 | 855.00 | 855.00 | 8,388,400 |
| Mar 3, 2025 | 840.00 | 870.00 | 830.00 | 870.00 | 870.00 | 9,636,000 |
| Feb 28, 2025 | 850.00 | 850.00 | 805.00 | 835.00 | 835.00 | 9,234,600 |
| Feb 27, 2025 | 845.00 | 850.00 | 830.00 | 845.00 | 845.00 | 8,608,000 |
| Feb 26, 2025 | 855.00 | 855.00 | 830.00 | 845.00 | 845.00 | 7,810,400 |
| Feb 25, 2025 | 880.00 | 880.00 | 855.00 | 855.00 | 855.00 | 8,181,000 |
| Feb 24, 2025 | 850.00 | 885.00 | 845.00 | 880.00 | 880.00 | 12,685,300 |
| Feb 21, 2025 | 835.00 | 850.00 | 820.00 | 850.00 | 850.00 | 11,761,100 |
| Feb 20, 2025 | 825.00 | 835.00 | 815.00 | 835.00 | 835.00 | 8,340,300 |
| Feb 19, 2025 | 830.00 | 840.00 | 810.00 | 825.00 | 825.00 | 7,834,500 |
| Feb 18, 2025 | 815.00 | 830.00 | 800.00 | 830.00 | 830.00 | 9,196,200 |
| Feb 17, 2025 | 815.00 | 825.00 | 800.00 | 815.00 | 815.00 | 8,133,600 |
| Feb 14, 2025 | 805.00 | 820.00 | 805.00 | 815.00 | 815.00 | 8,601,700 |
| Feb 13, 2025 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | 6,754,100 |
| Feb 12, 2025 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | 7,455,800 |
| Feb 11, 2025 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 7,225,300 |
| Feb 10, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | 7,892,100 |
| Feb 7, 2025 | 810.00 | 810.00 | 790.00 | 810.00 | 810.00 | 6,891,600 |
| Feb 6, 2025 | 810.00 | 820.00 | 795.00 | 810.00 | 810.00 | 10,328,900 |
| Feb 5, 2025 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | 7,625,200 |
| Feb 4, 2025 | 810.00 | 830.00 | 810.00 | 820.00 | 820.00 | 9,974,800 |
| Feb 3, 2025 | 830.00 | 830.00 | 810.00 | 810.00 | 810.00 | 7,201,900 |
| Jan 31, 2025 | 835.00 | 835.00 | 825.00 | 830.00 | 830.00 | 5,623,100 |
| Jan 30, 2025 | 835.00 | 835.00 | 820.00 | 835.00 | 835.00 | 5,904,800 |
| Jan 24, 2025 | 835.00 | 835.00 | 820.00 | 835.00 | 835.00 | 9,641,800 |
| Jan 23, 2025 | 830.00 | 835.00 | 820.00 | 835.00 | 835.00 | 9,912,100 |
| Jan 22, 2025 | 825.00 | 830.00 | 815.00 | 830.00 | 830.00 | 9,034,700 |
| Jan 21, 2025 | 825.00 | 830.00 | 815.00 | 825.00 | 825.00 | 8,403,500 |
| Jan 20, 2025 | 835.00 | 835.00 | 825.00 | 825.00 | 825.00 | 9,050,100 |
| Jan 17, 2025 | 840.00 | 840.00 | 825.00 | 835.00 | 835.00 | 10,986,400 |
| Jan 16, 2025 | 840.00 | 840.00 | 830.00 | 840.00 | 840.00 | 11,957,700 |
| Jan 15, 2025 | 835.00 | 840.00 | 825.00 | 840.00 | 840.00 | 12,490,400 |
| Jan 14, 2025 | 830.00 | 835.00 | 825.00 | 835.00 | 835.00 | 11,989,100 |
| Jan 13, 2025 | 825.00 | 835.00 | 820.00 | 830.00 | 830.00 | 9,540,600 |
| Jan 10, 2025 | 815.00 | 830.00 | 815.00 | 825.00 | 825.00 | 8,509,800 |
| Jan 9, 2025 | 830.00 | 830.00 | 815.00 | 815.00 | 815.00 | 8,996,100 |
| Jan 8, 2025 | 825.00 | 830.00 | 815.00 | 830.00 | 830.00 | 11,174,400 |
| Jan 7, 2025 | 820.00 | 830.00 | 810.00 | 825.00 | 825.00 | 7,488,100 |
| Jan 6, 2025 | 820.00 | 830.00 | 815.00 | 820.00 | 820.00 | 11,240,700 |
| Jan 3, 2025 | 820.00 | 830.00 | 815.00 | 820.00 | 820.00 | 9,584,900 |
| Jan 2, 2025 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | 8,906,900 |
| Dec 30, 2024 | 820.00 | 825.00 | 800.00 | 820.00 | 820.00 | 9,425,100 |
| Dec 27, 2024 | 795.00 | 820.00 | 795.00 | 820.00 | 820.00 | 9,682,300 |
| Dec 24, 2024 | 800.00 | 800.00 | 775.00 | 795.00 | 795.00 | 10,849,900 |
| Dec 23, 2024 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | 10,380,500 |
| Dec 20, 2024 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | 10,070,800 |
| Dec 19, 2024 | 815.00 | 820.00 | 795.00 | 815.00 | 815.00 | 10,998,600 |
| Dec 18, 2024 | 820.00 | 835.00 | 810.00 | 815.00 | 815.00 | 11,503,300 |
| Dec 17, 2024 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | 9,219,000 |
| Dec 16, 2024 | 825.00 | 840.00 | 815.00 | 820.00 | 820.00 | 11,526,400 |
| Dec 13, 2024 | 845.00 | 845.00 | 825.00 | 825.00 | 825.00 | 12,023,900 |
| Dec 12, 2024 | 850.00 | 850.00 | 835.00 | 845.00 | 845.00 | 12,999,600 |
| Dec 11, 2024 | 865.00 | 870.00 | 830.00 | 850.00 | 850.00 | 13,708,000 |
| Dec 10, 2024 | 845.00 | 875.00 | 845.00 | 865.00 | 865.00 | 19,497,000 |
| Dec 9, 2024 | 850.00 | 860.00 | 845.00 | 845.00 | 845.00 | 16,518,700 |
| Dec 6, 2024 | 845.00 | 860.00 | 830.00 | 850.00 | 850.00 | 19,428,400 |
| Dec 5, 2024 | 875.00 | 875.00 | 840.00 | 845.00 | 845.00 | 14,715,500 |
| Dec 4, 2024 | 845.00 | 875.00 | 845.00 | 875.00 | 875.00 | 18,923,000 |
| Dec 3, 2024 | 815.00 | 850.00 | 815.00 | 845.00 | 845.00 | 22,217,300 |
| Dec 2, 2024 | 850.00 | 865.00 | 815.00 | 815.00 | 815.00 | 17,119,300 |
| Nov 29, 2024 | 845.00 | 850.00 | 835.00 | 850.00 | 850.00 | 15,047,400 |
| Nov 28, 2024 | 845.00 | 845.00 | 835.00 | 845.00 | 845.00 | 15,227,300 |
| Nov 26, 2024 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 14,559,100 |
| Nov 25, 2024 | 835.00 | 845.00 | 825.00 | 840.00 | 840.00 | 17,607,500 |
| Nov 22, 2024 | 845.00 | 845.00 | 820.00 | 835.00 | 835.00 | 14,347,600 |
| Nov 21, 2024 | 850.00 | 850.00 | 830.00 | 845.00 | 845.00 | 17,525,200 |
| Nov 20, 2024 | 865.00 | 870.00 | 835.00 | 850.00 | 850.00 | 14,976,800 |
| Nov 19, 2024 | 860.00 | 865.00 | 845.00 | 865.00 | 865.00 | 16,971,600 |
| Nov 18, 2024 | 885.00 | 885.00 | 855.00 | 860.00 | 860.00 | 15,000,300 |
| Nov 15, 2024 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 17,910,900 |
| Nov 14, 2024 | 905.00 | 905.00 | 875.00 | 875.00 | 875.00 | 15,253,500 |
| Nov 13, 2024 | 905.00 | 915.00 | 895.00 | 905.00 | 905.00 | 14,490,700 |
| Nov 12, 2024 | 900.00 | 905.00 | 890.00 | 905.00 | 905.00 | 15,431,800 |
| Nov 11, 2024 | 910.00 | 920.00 | 885.00 | 900.00 | 900.00 | 25,153,900 |
| Nov 8, 2024 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | 17,052,700 |
| Nov 7, 2024 | 925.00 | 925.00 | 910.00 | 920.00 | 920.00 | 14,865,500 |
| Nov 6, 2024 | 925.00 | 940.00 | 910.00 | 925.00 | 925.00 | 18,738,300 |
| Nov 5, 2024 | 905.00 | 930.00 | 895.00 | 925.00 | 925.00 | 17,744,300 |
| Nov 4, 2024 | 905.00 | 910.00 | 895.00 | 905.00 | 905.00 | 14,623,500 |
| Nov 1, 2024 | 915.00 | 915.00 | 895.00 | 905.00 | 905.00 | 17,527,700 |
| Oct 31, 2024 | 910.00 | 925.00 | 895.00 | 915.00 | 915.00 | 19,069,000 |
| Oct 30, 2024 | 920.00 | 930.00 | 900.00 | 910.00 | 910.00 | 20,062,900 |
| Oct 29, 2024 | 930.00 | 940.00 | 905.00 | 920.00 | 920.00 | 23,080,600 |
| Oct 28, 2024 | 915.00 | 915.00 | 895.00 | 905.00 | 905.00 | 15,924,400 |
| Oct 25, 2024 | 915.00 | 915.00 | 905.00 | 915.00 | 915.00 | 15,109,500 |
| Oct 24, 2024 | 910.00 | 925.00 | 900.00 | 915.00 | 915.00 | 15,145,800 |
| Oct 23, 2024 | 890.00 | 925.00 | 885.00 | 905.00 | 905.00 | 16,997,200 |
| Oct 22, 2024 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | 14,965,000 |
| Oct 21, 2024 | 890.00 | 905.00 | 880.00 | 890.00 | 890.00 | 19,541,100 |
| Oct 18, 2024 | 885.00 | 905.00 | 875.00 | 890.00 | 890.00 | 18,978,500 |
| Oct 17, 2024 | 880.00 | 890.00 | 870.00 | 885.00 | 885.00 | 19,366,900 |
| Oct 16, 2024 | 875.00 | 895.00 | 870.00 | 880.00 | 880.00 | 17,953,400 |
| Oct 15, 2024 | 885.00 | 900.00 | 875.00 | 875.00 | 875.00 | 21,955,900 |
| Oct 14, 2024 | 880.00 | 900.00 | 870.00 | 885.00 | 885.00 | 18,173,500 |
| Oct 11, 2024 | 875.00 | 890.00 | 865.00 | 880.00 | 880.00 | 14,023,000 |
| Oct 10, 2024 | 870.00 | 880.00 | 860.00 | 875.00 | 875.00 | 12,647,200 |
| Oct 9, 2024 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | 11,359,400 |
| Oct 8, 2024 | 875.00 | 885.00 | 865.00 | 870.00 | 870.00 | 14,456,800 |
| Oct 7, 2024 | 860.00 | 885.00 | 855.00 | 875.00 | 875.00 | 12,734,000 |
| Oct 4, 2024 | 885.00 | 890.00 | 850.00 | 860.00 | 860.00 | 23,280,600 |
| Oct 3, 2024 | 875.00 | 895.00 | 875.00 | 885.00 | 885.00 | 12,078,100 |
| Oct 2, 2024 | 880.00 | 890.00 | 865.00 | 875.00 | 875.00 | 15,610,500 |
| Oct 1, 2024 | 875.00 | 900.00 | 850.00 | 880.00 | 880.00 | 18,129,600 |
| Sep 30, 2024 | 850.00 | 880.00 | 845.00 | 875.00 | 875.00 | 18,202,200 |
| Sep 27, 2024 | 870.00 | 875.00 | 845.00 | 850.00 | 850.00 | 14,300,200 |
| Sep 26, 2024 | 855.00 | 880.00 | 845.00 | 870.00 | 870.00 | 17,087,200 |
| Sep 25, 2024 | 840.00 | 855.00 | 815.00 | 855.00 | 855.00 | 14,387,200 |
| Sep 24, 2024 | 855.00 | 855.00 | 825.00 | 840.00 | 840.00 | 12,385,900 |
| Sep 23, 2024 | 855.00 | 860.00 | 835.00 | 855.00 | 855.00 | 13,472,900 |
| Sep 20, 2024 | 840.00 | 865.00 | 840.00 | 855.00 | 855.00 | 18,711,800 |
| Sep 19, 2024 | 835.00 | 845.00 | 835.00 | 840.00 | 840.00 | 10,638,200 |
| Sep 18, 2024 | 835.00 | 840.00 | 825.00 | 835.00 | 835.00 | 11,111,500 |
| Sep 17, 2024 | 835.00 | 845.00 | 830.00 | 835.00 | 835.00 | 14,760,700 |
| Sep 13, 2024 | 845.00 | 845.00 | 830.00 | 835.00 | 835.00 | 12,221,400 |
| Sep 12, 2024 | 835.00 | 850.00 | 830.00 | 845.00 | 845.00 | 8,209,000 |
| Sep 11, 2024 | 850.00 | 850.00 | 820.00 | 835.00 | 835.00 | 7,746,600 |
| Sep 10, 2024 | 820.00 | 865.00 | 820.00 | 850.00 | 850.00 | 11,075,800 |
| Sep 9, 2024 | 845.00 | 845.00 | 820.00 | 830.00 | 830.00 | 8,186,100 |
| Sep 6, 2024 | 825.00 | 850.00 | 815.00 | 845.00 | 845.00 | 12,476,200 |
| Sep 5, 2024 | 775.00 | 825.00 | 765.00 | 820.00 | 820.00 | 14,958,700 |
| Sep 4, 2024 | 775.00 | 780.00 | 770.00 | 775.00 | 775.00 | 7,158,400 |
| Sep 3, 2024 | 770.00 | 785.00 | 765.00 | 775.00 | 775.00 | 8,845,200 |
| Sep 2, 2024 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | 7,280,500 |
| Aug 30, 2024 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | 7,577,400 |
| Aug 29, 2024 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 7,377,500 |
| Aug 28, 2024 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | 7,910,400 |
| Aug 27, 2024 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | 7,507,200 |
| Aug 26, 2024 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | 7,311,300 |
| Aug 23, 2024 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | 8,087,000 |
| Aug 22, 2024 | 760.00 | 760.00 | 750.00 | 755.00 | 755.00 | 7,642,100 |
| Aug 21, 2024 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | 7,473,700 |
| Aug 20, 2024 | 765.00 | 770.00 | 755.00 | 755.00 | 755.00 | 8,394,900 |
| Aug 19, 2024 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | 8,297,400 |
| Aug 16, 2024 | 780.00 | 785.00 | 765.00 | 775.00 | 775.00 | 7,750,000 |
| Aug 15, 2024 | 785.00 | 785.00 | 775.00 | 780.00 | 780.00 | 9,672,500 |
| Aug 14, 2024 | 790.00 | 795.00 | 780.00 | 785.00 | 785.00 | 8,541,200 |
| Aug 13, 2024 | 785.00 | 790.00 | 775.00 | 790.00 | 790.00 | 7,782,100 |
| Aug 12, 2024 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | 7,060,300 |
| Aug 9, 2024 | 775.00 | 785.00 | 775.00 | 785.00 | 785.00 | 8,577,200 |
| Aug 8, 2024 | 770.00 | 775.00 | 760.00 | 775.00 | 775.00 | 7,450,700 |
| Aug 7, 2024 | 775.00 | 780.00 | 765.00 | 775.00 | 775.00 | 7,361,700 |
| Aug 6, 2024 | 770.00 | 775.00 | 760.00 | 775.00 | 775.00 | 8,015,200 |
| Aug 5, 2024 | 785.00 | 785.00 | 755.00 | 770.00 | 770.00 | 8,555,300 |
| Aug 2, 2024 | 770.00 | 785.00 | 765.00 | 785.00 | 785.00 | 10,920,800 |
| Aug 1, 2024 | 760.00 | 775.00 | 755.00 | 770.00 | 770.00 | 8,402,900 |
| Jul 31, 2024 | 765.00 | 765.00 | 745.00 | 760.00 | 760.00 | 7,828,800 |
| Jul 30, 2024 | 745.00 | 755.00 | 745.00 | 755.00 | 755.00 | 8,442,200 |
| Jul 29, 2024 | 740.00 | 765.00 | 740.00 | 745.00 | 745.00 | 9,730,800 |
| Jul 26, 2024 | 725.00 | 740.00 | 720.00 | 740.00 | 740.00 | 4,217,200 |
| Jul 25, 2024 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 3,400,600 |
| Jul 24, 2024 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 2,882,400 |
| Jul 23, 2024 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 3,282,300 |
| Jul 22, 2024 | 715.00 | 725.00 | 715.00 | 725.00 | 725.00 | 3,060,400 |
| Jul 19, 2024 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 3,144,400 |
| Jul 18, 2024 | 715.00 | 725.00 | 710.00 | 720.00 | 720.00 | 3,141,600 |
| Jul 17, 2024 | 715.00 | 725.00 | 715.00 | 715.00 | 715.00 | 3,150,900 |
| Jul 16, 2024 | 725.00 | 730.00 | 715.00 | 715.00 | 715.00 | 3,150,200 |
| Jul 15, 2024 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | 3,173,700 |
| Jul 12, 2024 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | 3,660,600 |
| Jul 11, 2024 | 720.00 | 725.00 | 715.00 | 725.00 | 725.00 | 3,555,000 |
| Jul 10, 2024 | 720.00 | 735.00 | 715.00 | 720.00 | 720.00 | 2,683,200 |
| Jul 9, 2024 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 3,252,200 |
| Jul 8, 2024 | 720.00 | 725.00 | 715.00 | 715.00 | 715.00 | 3,197,600 |
| Jul 5, 2024 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 2,863,200 |
| Jul 4, 2024 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 3,019,900 |
| Jul 3, 2024 | 720.00 | 725.00 | 715.00 | 725.00 | 725.00 | 3,266,200 |
| Jul 2, 2024 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | 3,479,200 |
| Jul 1, 2024 | 710.00 | 725.00 | 710.00 | 720.00 | 720.00 | 2,895,800 |
| Jun 28, 2024 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 3,417,300 |
| Jun 27, 2024 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 3,013,500 |
| Jun 26, 2024 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 2,950,100 |
| Jun 25, 2024 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 3,143,900 |
| Jun 24, 2024 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 3,256,700 |
| Jun 21, 2024 | 720.00 | 735.00 | 715.00 | 725.00 | 725.00 | 3,802,800 |
| Jun 20, 2024 | 705.00 | 725.00 | 700.00 | 720.00 | 720.00 | 5,688,400 |
| Jun 19, 2024 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 586,900 |
| Jun 14, 2024 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 127,300 |
| Jun 13, 2024 | 730.00 | 730.00 | 705.00 | 725.00 | 725.00 | 3,116,100 |
| Jun 12, 2024 | 710.00 | 730.00 | 700.00 | 725.00 | 725.00 | 1,642,100 |
| Jun 11, 2024 | 730.00 | 730.00 | 710.00 | 725.00 | 725.00 | 230,600 |
| Jun 10, 2024 | 27 Dividend | |||||
| Jun 10, 2024 | 725.00 | 730.00 | 710.00 | 730.00 | 730.00 | 1,229,300 |
| Jun 7, 2024 | 735.00 | 745.00 | 725.00 | 740.00 | 713.00 | 1,775,300 |
| Jun 6, 2024 | 735.00 | 740.00 | 725.00 | 735.00 | 708.18 | 1,493,400 |
| Jun 5, 2024 | 745.00 | 745.00 | 725.00 | 735.00 | 708.18 | 1,078,400 |
| Jun 4, 2024 | 745.00 | 760.00 | 735.00 | 735.00 | 708.18 | 1,487,500 |
| Jun 3, 2024 | 745.00 | 755.00 | 730.00 | 745.00 | 717.82 | 1,643,800 |
| May 31, 2024 | 750.00 | 755.00 | 730.00 | 745.00 | 717.82 | 1,684,000 |
| May 30, 2024 | 760.00 | 760.00 | 745.00 | 755.00 | 727.45 | 1,641,500 |
| May 29, 2024 | 760.00 | 775.00 | 760.00 | 760.00 | 732.27 | 1,850,200 |
| May 28, 2024 | 775.00 | 780.00 | 755.00 | 760.00 | 732.27 | 1,715,300 |
| May 27, 2024 | 785.00 | 790.00 | 770.00 | 780.00 | 751.54 | 2,260,200 |
| May 22, 2024 | 795.00 | 795.00 | 785.00 | 790.00 | 761.18 | 4,514,900 |
| May 21, 2024 | 790.00 | 800.00 | 790.00 | 790.00 | 761.18 | 4,413,500 |
| May 20, 2024 | 780.00 | 800.00 | 780.00 | 800.00 | 770.81 | 4,518,200 |
| May 17, 2024 | 770.00 | 780.00 | 765.00 | 780.00 | 751.54 | 5,041,200 |
| May 16, 2024 | 765.00 | 770.00 | 755.00 | 770.00 | 741.91 | 4,926,000 |
| May 15, 2024 | 770.00 | 775.00 | 760.00 | 765.00 | 737.09 | 4,800,000 |
| May 14, 2024 | 760.00 | 780.00 | 760.00 | 770.00 | 741.91 | 4,820,100 |
| May 13, 2024 | 755.00 | 760.00 | 750.00 | 760.00 | 732.27 | 4,817,400 |
| May 8, 2024 | 750.00 | 760.00 | 745.00 | 750.00 | 722.64 | 4,768,300 |
| May 7, 2024 | 750.00 | 765.00 | 750.00 | 750.00 | 722.64 | 4,939,000 |
| May 6, 2024 | 765.00 | 765.00 | 750.00 | 750.00 | 722.64 | 4,803,500 |
| May 3, 2024 | 775.00 | 775.00 | 755.00 | 765.00 | 737.09 | 4,596,900 |
| May 2, 2024 | 760.00 | 775.00 | 750.00 | 775.00 | 746.72 | 4,569,500 |
Related Tickers
AAGRY PT Astra Agro Lestari Tbk
1.4200
0.00%
DSNG.JK PT Dharma Satya Nusantara Tbk
765.00
0.00%
SGRO.JK PT Sampoerna Agro Tbk
2,330.00
0.00%
SMAR.JK PT Sinar Mas Agro Resources and Technology Tbk
3,590.00
-2.18%
SSMS.JK PT Sawit Sumbermas Sarana Tbk.
1,610.00
+3.21%
TAPG.JK PT Triputra Agro Persada Tbk
985.00
+1.03%
AALI.JK PT Astra Agro Lestari Tbk
6,000.00
+0.84%