IDX · STAA · stock
PT Sumber Tani Agung Resources Tbk (STAA) stock price history
Every IDX trading session of PT Sumber Tani Agung Resources Tbk from Mar 10, 2022 to Sep 28, 2026: 1,091 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STAA adjusted close, 2022 to 2026
- IDR 1,750
- All time high, 2025
- IDR 1,815
- 52 week high, IDR 860.00 low
- 1,091
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
STAA key facts
- PT Sumber Tani Agung Resources Tbk (STAA) closed at IDR 1,185 on Sep 28, 2026 on IDX.
- STAA's all time high close is IDR 1,750, set on Oct 22, 2025; its all time low close is IDR 589.09 on Mar 10, 2022.
- STAA's 52 week range is IDR 860.00 to IDR 1,815.
- STAA returned +16.1% over the year to Sep 28, 2026.
- Since Mar 10, 2022 STAA returned +101%, +16.6% a year compounded.
- STAA's deepest drawdown was -50.0% from Oct 22, 2025 to Jun 8, 2026.
- DataCedar holds 1,091 daily sessions of STAA history from Mar 10, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STAA price chart, 2022 to 2026
STAA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +13.4% |
| 6 months | +4.8% |
| Year to date | -3.9% |
| 1 year | +16.1% |
| 3 years | +63.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 10, 2022 | +101.2% |
| Compound annual growth, 4.6 years | +16.6% |
STAA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,750 on Oct 22, 2025
- All time low close
- IDR 589.09 on Mar 10, 2022
- 52 week high
- IDR 1,815 on Oct 22, 2025
- 52 week low
- IDR 860.00 on Jun 9, 2026
- Deepest drawdown
- -50.0% from Oct 22, 2025 to Jun 8, 2026, not yet recovered
- Best single session
- +24.7% on Mar 11, 2022
- Worst single session
- -12.1% on Oct 23, 2025
- Volatility, 1 year annualised
- 47.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2022
- 2.0×
- Best calendar year
- 2025, +74%
- Worst calendar year
- 2023, -9%
STAA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 10, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,237 | IDR 1,320 | IDR 860.00 | IDR 1,185 | -3.9% | 941M | 178 |
| 2025 | IDR 707.07 | IDR 1,815 | IDR 681.20 | IDR 1,233 | +74.4% | 3.5B | 236 |
| 2024 | IDR 751.89 | IDR 810.54 | IDR 589.88 | IDR 707.07 | -6.5% | 1.9B | 237 |
| 2023 | IDR 823.28 | IDR 831.20 | IDR 664.65 | IDR 756.04 | -8.6% | 1.7B | 239 |
| 2022 | IDR 471.27 | IDR 1,148 | IDR 471.27 | IDR 827.24 | n/a | 3.2B | 201 |
STAA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 1,185 | -1.7% |
| August 2026 | IDR 1,205 | +11.6% |
| July 2026 | IDR 1,080 | +8.0% |
| June 2026 | IDR 1,000 | +8.3% |
| May 2026 | IDR 923.47 | -18.7% |
| April 2026 | IDR 1,136 | -4.3% |
| March 2026 | IDR 1,187 | +10.3% |
| February 2026 | IDR 1,076 | -3.7% |
| January 2026 | IDR 1,117 | -9.4% |
| December 2025 | IDR 1,233 | -2.6% |
| November 2025 | IDR 1,265 | -1.4% |
| October 2025 | IDR 1,284 | +26.9% |
About the STAA data
Daily bars. 1,091 sessions from Mar 10, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STAA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
STAA share price history
