Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 16,600 |
| 2024-08-08 | 214.00 | 224.00 | 210.00 | 216.00 | 216.00 | 203,900 |
| 2024-08-07 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 7,000 |
| 2024-08-06 | 220.00 | 220.00 | 202.00 | 212.00 | 212.00 | 168,200 |
| 2024-08-05 | 228.00 | 240.00 | 202.00 | 210.00 | 210.00 | 436,000 |
| 2024-08-02 | 232.00 | 232.00 | 212.00 | 228.00 | 228.00 | 157,000 |
| 2024-08-01 | 230.00 | 232.00 | 224.00 | 232.00 | 232.00 | 7,200 |
| 2024-07-31 | 248.00 | 248.00 | 232.00 | 232.00 | 232.00 | 22,900 |
| 2024-07-30 | 226.00 | 250.00 | 226.00 | 248.00 | 248.00 | 67,500 |
| 2024-07-29 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 14,500 |
| 2024-07-26 | 234.00 | 234.00 | 224.00 | 232.00 | 232.00 | 5,000 |
| 2024-07-25 | 232.00 | 234.00 | 224.00 | 234.00 | 234.00 | 3,900 |
| 2024-07-24 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 3,600 |
| 2024-07-23 | 222.00 | 234.00 | 222.00 | 230.00 | 230.00 | 14,700 |
| 2024-07-22 | 230.00 | 238.00 | 222.00 | 222.00 | 222.00 | 2,300 |
| 2024-07-19 | 242.00 | 242.00 | 226.00 | 240.00 | 240.00 | 27,700 |
| 2024-07-18 | 228.00 | 242.00 | 228.00 | 242.00 | 242.00 | 56,600 |
| 2024-07-17 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 85,900 |
| 2024-07-16 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 18,400 |
| 2024-07-15 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 17,700 |
| 2024-07-12 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 81,300 |
| 2024-07-11 | 218.00 | 230.00 | 216.00 | 230.00 | 230.00 | 31,200 |
| 2024-07-10 | 226.00 | 228.00 | 216.00 | 216.00 | 216.00 | 4,100 |
| 2024-07-09 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | 70,000 |
| 2024-07-08 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 3,900 |
| 2024-07-05 | 218.00 | 224.00 | 218.00 | 220.00 | 220.00 | 500 |
| 2024-07-04 | 224.00 | 228.00 | 218.00 | 228.00 | 228.00 | 6,200 |
| 2024-07-03 | 216.00 | 228.00 | 216.00 | 226.00 | 226.00 | 7,500 |
| 2024-07-02 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 7,400 |
| 2024-07-01 | 218.00 | 220.00 | 200.00 | 216.00 | 216.00 | 128,200 |
| 2024-06-28 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 300 |
| 2024-06-27 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 5,700 |
| 2024-06-26 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 108,100 |
| 2024-06-25 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 4,600 |
| 2024-06-24 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 28,700 |
| 2024-06-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-06-20 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 38,800 |
| 2024-06-19 | 202.00 | 220.00 | 199.00 | 218.00 | 218.00 | 379,700 |
| 2024-06-14 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 7,500 |
| 2024-06-13 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 51,200 |
| 2024-06-12 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 94,400 |
| 2024-06-11 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 100 |
| 2024-06-10 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 1,500 |
| 2024-06-07 | 218.00 | 230.00 | 218.00 | 218.00 | 218.00 | 2,600 |
| 2024-06-06 | 224.00 | 228.00 | 220.00 | 228.00 | 228.00 | 9,300 |
| 2024-06-05 | 218.00 | 228.00 | 218.00 | 220.00 | 220.00 | 24,000 |
| 2024-06-04 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 4,700 |
| 2024-06-03 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 12,500 |
| 2024-05-31 | 222.00 | 228.00 | 220.00 | 228.00 | 228.00 | 6,300 |
| 2024-05-30 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1,700 |
| 2024-05-29 | 222.00 | 240.00 | 222.00 | 222.00 | 222.00 | 39,500 |
| 2024-05-28 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 1,400 |
| 2024-05-27 | 222.00 | 222.00 | 212.00 | 222.00 | 222.00 | 7,200 |
| 2024-05-22 | 222.00 | 222.00 | 212.00 | 222.00 | 222.00 | 7,500 |
| 2024-05-21 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 2,900 |
| 2024-05-20 | 234.00 | 234.00 | 222.00 | 230.00 | 230.00 | 7,800 |
| 2024-05-17 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 7,000 |
| 2024-05-16 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 75,800 |
| 2024-05-15 | 220.00 | 226.00 | 210.00 | 226.00 | 226.00 | 50,600 |
| 2024-05-14 | 222.00 | 232.00 | 220.00 | 222.00 | 222.00 | 252,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.