Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,041.92 +23.53 (+0.47%) Dow
38,015.14 +111.85 (+0.30%) Nasdaq
15,744.81 +139.33 (+0.89%) Bitcoin USD
58,572.19 +1,071.29 (+1.86%) CMC Crypto 200
1,267.65 -3.09 (-0.24%)
PT Buana Artha Anugerah Tbk (STAR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 01:57PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,400 |
| 26 Apr 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 139,300 |
| 25 Apr 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 3,800 |
| 24 Apr 2024 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 5,700 |
| 23 Apr 2024 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 159,800 |
| 22 Apr 2024 | 53.00 | 56.00 | 52.00 | 52.00 | 52.00 | 2,500 |
| 19 Apr 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 30,100 |
| 18 Apr 2024 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 104,800 |
| 17 Apr 2024 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 54,300 |
| 16 Apr 2024 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | 182,700 |
| 05 Apr 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 12,700 |
| 04 Apr 2024 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 259,200 |
| 03 Apr 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 43,400 |
| 02 Apr 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 120,600 |
| 01 Apr 2024 | 57.00 | 68.00 | 53.00 | 55.00 | 55.00 | 1,329,900 |
| 28 Mar 2024 | 68.00 | 68.00 | 55.00 | 60.00 | 60.00 | 140,800 |
| 27 Mar 2024 | 80.00 | 80.00 | 50.00 | 58.00 | 58.00 | 1,082,300 |
| 26 Mar 2024 | 81.00 | 81.00 | 72.00 | 73.00 | 73.00 | 123,800 |
| 25 Mar 2024 | 81.00 | 81.00 | 66.00 | 71.00 | 71.00 | 236,400 |
| 22 Mar 2024 | 79.00 | 79.00 | 76.00 | 79.00 | 79.00 | 9,900 |
| 21 Mar 2024 | 79.00 | 88.00 | 76.00 | 79.00 | 79.00 | 426,500 |
| 20 Mar 2024 | 79.00 | 79.00 | 75.00 | 79.00 | 79.00 | 2,300 |
| 19 Mar 2024 | 80.00 | 80.00 | 73.00 | 79.00 | 79.00 | 148,900 |
| 18 Mar 2024 | 80.00 | 100.00 | 78.00 | 80.00 | 80.00 | 323,700 |
| 15 Mar 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 5,300 |
| 14 Mar 2024 | 90.00 | 90.00 | 79.00 | 80.00 | 80.00 | 7,300 |
| 13 Mar 2024 | 82.00 | 82.00 | 76.00 | 80.00 | 80.00 | 11,300 |
| 08 Mar 2024 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | 9,700 |
| 07 Mar 2024 | 83.00 | 98.00 | 81.00 | 83.00 | 83.00 | 693,700 |
| 06 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 4,200 |
| 05 Mar 2024 | 90.00 | 90.00 | 82.00 | 83.00 | 83.00 | 69,500 |
| 04 Mar 2024 | 86.00 | 90.00 | 83.00 | 90.00 | 90.00 | 35,200 |
| 01 Mar 2024 | 89.00 | 89.00 | 83.00 | 86.00 | 86.00 | 33,800 |
| 29 Feb 2024 | 89.00 | 89.00 | 83.00 | 89.00 | 89.00 | 29,600 |
| 28 Feb 2024 | 86.00 | 89.00 | 85.00 | 89.00 | 89.00 | 6,100 |
| 27 Feb 2024 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 12,500 |
| 26 Feb 2024 | 91.00 | 91.00 | 85.00 | 86.00 | 86.00 | 28,300 |
| 23 Feb 2024 | 85.00 | 91.00 | 84.00 | 91.00 | 91.00 | 29,100 |
| 22 Feb 2024 | 92.00 | 92.00 | 79.00 | 87.00 | 87.00 | 171,400 |
| 21 Feb 2024 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 15,200 |
| 20 Feb 2024 | 93.00 | 125.00 | 93.00 | 93.00 | 93.00 | 220,800 |
| 19 Feb 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 35,000 |
| 16 Feb 2024 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | 20,200 |
| 15 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 100 |
| 13 Feb 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 11,100 |
| 12 Feb 2024 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | 2,200 |
| 07 Feb 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 500 |
| 06 Feb 2024 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 700 |
| 05 Feb 2024 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | 2,900 |
| 02 Feb 2024 | 99.00 | 99.00 | 96.00 | 99.00 | 99.00 | 12,700 |
| 01 Feb 2024 | 99.00 | 99.00 | 96.00 | 99.00 | 99.00 | 2,200 |
| 31 Jan 2024 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | 2,500 |
| 30 Jan 2024 | 100.00 | 100.00 | 95.00 | 99.00 | 99.00 | 22,600 |
| 29 Jan 2024 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 277,100 |
| 26 Jan 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 17,300 |
| 25 Jan 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 61,600 |
| 24 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 45,900 |
| 23 Jan 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 218,300 |
| 22 Jan 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 222,700 |
| 19 Jan 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 203,500 |
| 18 Jan 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 28,100 |
| 17 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 9,300 |
| 16 Jan 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 32,000 |
| 15 Jan 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 34,200 |
| 12 Jan 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 53,700 |
| 11 Jan 2024 | 115.00 | 115.00 | 104.00 | 104.00 | 104.00 | 16,700 |
| 10 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,000 |
| 09 Jan 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 101,100 |
| 08 Jan 2024 | 109.00 | 114.00 | 105.00 | 109.00 | 109.00 | 21,000 |
| 05 Jan 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 7,700 |
| 04 Jan 2024 | 116.00 | 116.00 | 105.00 | 106.00 | 106.00 | 11,000 |
| 03 Jan 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 22,100 |
| 02 Jan 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 17,900 |
| 29 Dec 2023 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 10,800 |
| 28 Dec 2023 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 11,700 |
| 27 Dec 2023 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,300 |
| 22 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 21 Dec 2023 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 3,900 |
| 20 Dec 2023 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 4,000 |
| 19 Dec 2023 | 118.00 | 118.00 | 107.00 | 107.00 | 107.00 | 35,100 |
| 18 Dec 2023 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 16,700 |
| 15 Dec 2023 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 22,300 |
| 14 Dec 2023 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 300 |
| 13 Dec 2023 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 67,500 |
| 12 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 11 Dec 2023 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 700 |
| 08 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 07 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
| 06 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 15,000 |
| 05 Dec 2023 | 119.00 | 119.00 | 107.00 | 109.00 | 109.00 | 21,700 |
| 04 Dec 2023 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1,400 |
| 01 Dec 2023 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,100 |
| 30 Nov 2023 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 7,500 |
| 29 Nov 2023 | 120.00 | 120.00 | 107.00 | 110.00 | 110.00 | 20,800 |
| 28 Nov 2023 | 120.00 | 120.00 | 107.00 | 110.00 | 110.00 | 16,800 |
| 27 Nov 2023 | 112.00 | 112.00 | 100.00 | 110.00 | 110.00 | 92,500 |
| 24 Nov 2023 | 123.00 | 123.00 | 113.00 | 113.00 | 113.00 | 2,000 |
| 23 Nov 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 200 |
| 22 Nov 2023 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.