STAA.JKSTAA.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1300.00 | $1310.00 | $1295.00 | $1300.00 | 4.03M |
| 1/14/2026 | $1300.00 | $1325.00 | $1290.00 | $1300.00 | 4.87M |
| 1/13/2026 | $1300.00 | $1320.00 | $1300.00 | $1310.00 | 4.97M |
| 1/12/2026 | $1310.00 | $1310.00 | $1290.00 | $1300.00 | 5.49M |
| 1/9/2026 | $1300.00 | $1310.00 | $1290.00 | $1300.00 | 4.71M |
| 1/8/2026 | $1300.00 | $1320.00 | $1295.00 | $1295.00 | 4.96M |
| 1/7/2026 | $1310.00 | $1310.00 | $1280.00 | $1300.00 | 5.85M |
| 1/6/2026 | $1300.00 | $1310.00 | $1290.00 | $1310.00 | 5.85M |
| 1/5/2026 | $1320.00 | $1320.00 | $1260.00 | $1295.00 | 6.99M |
| 1/2/2026 | $1340.00 | $1340.00 | $1320.00 | $1320.00 | 4.23M |
| 12/30/2025 | $1320.00 | $1340.00 | $1320.00 | $1335.00 | 4.84M |
| 12/29/2025 | $1325.00 | $1340.00 | $1310.00 | $1325.00 | 4.49M |
| 12/24/2025 | $1320.00 | $1330.00 | $1310.00 | $1325.00 | 4.86M |
| 12/23/2025 | $1345.00 | $1345.00 | $1320.00 | $1320.00 | 4.32M |
| 12/22/2025 | $1345.00 | $1350.00 | $1315.00 | $1340.00 | 5.06M |
| 12/19/2025 | $1310.00 | $1360.00 | $1310.00 | $1345.00 | 8.73M |
| 12/18/2025 | $1325.00 | $1325.00 | $1305.00 | $1305.00 | 8.30M |
| 12/17/2025 | $1330.00 | $1330.00 | $1305.00 | $1320.00 | 8.01M |
| 12/16/2025 | $1320.00 | $1340.00 | $1295.00 | $1320.00 | 8.35M |
| 12/15/2025 | $1320.00 | $1320.00 | $1275.00 | $1320.00 | 8.30M |
| 12/12/2025 | $1255.00 | $1350.00 | $1255.00 | $1305.00 | 9.78M |
| 12/11/2025 | $1395.00 | $1410.00 | $1245.00 | $1255.00 | 13.12M |
| 12/10/2025 | $1495.00 | $1495.00 | $1380.00 | $1395.00 | 9.26M |
| 12/9/2025 | $1450.00 | $1495.00 | $1425.00 | $1465.00 | 12.18M |
| 12/8/2025 | $1385.00 | $1445.00 | $1385.00 | $1445.00 | 12.83M |
| 12/5/2025 | $1370.00 | $1385.00 | $1355.00 | $1380.00 | 8.29M |
| 12/4/2025 | $1385.00 | $1385.00 | $1345.00 | $1370.00 | 7.72M |
| 12/3/2025 | $1360.00 | $1385.00 | $1350.00 | $1385.00 | 8.78M |
| 12/2/2025 | $1335.00 | $1370.00 | $1335.00 | $1360.00 | 7.65M |
| 12/1/2025 | $1370.00 | $1370.00 | $1335.00 | $1335.00 | 8.63M |
| 11/28/2025 | $1335.00 | $1370.00 | $1325.00 | $1370.00 | 8.64M |
| 11/27/2025 | $1355.00 | $1360.00 | $1325.00 | $1330.00 | 8.44M |
| 11/26/2025 | $1360.00 | $1370.00 | $1335.00 | $1355.00 | 7.95M |
| 11/25/2025 | $1385.00 | $1385.00 | $1355.00 | $1355.00 | 8.22M |
| 11/24/2025 | $1390.00 | $1410.00 | $1355.00 | $1385.00 | 13.09M |
| 11/21/2025 | $1490.00 | $1490.00 | $1385.00 | $1390.00 | 13.71M |
| 11/20/2025 | $1545.00 | $1545.00 | $1485.00 | $1490.00 | 17.16M |
| 11/19/2025 | $1460.00 | $1540.00 | $1460.00 | $1520.00 | 24.27M |
| 11/18/2025 | $1460.00 | $1470.00 | $1430.00 | $1455.00 | 22.15M |
| 11/17/2025 | $1450.00 | $1460.00 | $1425.00 | $1450.00 | 18.07M |
| 11/14/2025 | $1415.00 | $1475.00 | $1405.00 | $1440.00 | 15.78M |
| 11/13/2025 | $1425.00 | $1455.00 | $1410.00 | $1415.00 | 19.72M |
| 11/12/2025 | $1400.00 | $1425.00 | $1380.00 | $1425.00 | 18.54M |
| 11/11/2025 | $1425.00 | $1425.00 | $1380.00 | $1405.00 | 32.92M |
| 11/10/2025 | $1355.00 | $1435.00 | $1355.00 | $1410.00 | 32.91M |
| 11/7/2025 | $1440.00 | $1440.00 | $1305.00 | $1355.00 | 27.72M |
| 11/6/2025 | $1460.00 | $1525.00 | $1430.00 | $1430.00 | 29.00M |
| 11/5/2025 | $1425.00 | $1455.00 | $1405.00 | $1455.00 | 22.99M |
| 11/4/2025 | $1420.00 | $1465.00 | $1405.00 | $1420.00 | 22.27M |
| 11/3/2025 | $1385.00 | $1410.00 | $1380.00 | $1410.00 | 22.51M |
| 10/31/2025 | $1420.00 | $1435.00 | $1385.00 | $1390.00 | 25.20M |
| 10/30/2025 | $1430.00 | $1450.00 | $1395.00 | $1415.00 | 24.85M |
| 10/29/2025 | $1415.00 | $1435.00 | $1390.00 | $1420.00 | 29.89M |
| 10/28/2025 | $1490.00 | $1490.00 | $1415.00 | $1415.00 | 28.04M |
| 10/27/2025 | $1570.00 | $1700.00 | $1450.00 | $1455.00 | 32.71M |
| 10/24/2025 | $1615.00 | $1645.00 | $1525.00 | $1545.00 | 24.83M |
| 10/23/2025 | $1890.00 | $1895.00 | $1660.00 | $1665.00 | 26.36M |
| 10/22/2025 | $1770.00 | $1965.00 | $1765.00 | $1895.00 | 36.44M |
| 10/21/2025 | $1735.00 | $1805.00 | $1690.00 | $1765.00 | 20.98M |
| 10/20/2025 | $1740.00 | $1775.00 | $1600.00 | $1750.00 | 21.49M |