Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 218.00 | 224.00 | 216.00 | 224.00 | 224.00 | 46,300 |
| 2024-05-08 | 220.00 | 224.00 | 212.00 | 216.00 | 216.00 | 7,300 |
| 2024-05-07 | 220.00 | 222.00 | 212.00 | 220.00 | 220.00 | 155,300 |
| 2024-05-06 | 218.00 | 224.00 | 212.00 | 224.00 | 224.00 | 144,100 |
| 2024-05-03 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 25,900 |
| 2024-05-02 | 206.00 | 218.00 | 206.00 | 212.00 | 212.00 | 131,900 |
| 2024-04-30 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 277,100 |
| 2024-04-29 | 191.00 | 214.00 | 191.00 | 214.00 | 214.00 | 215,400 |
| 2024-04-26 | 214.00 | 216.00 | 198.00 | 202.00 | 202.00 | 267,400 |
| 2024-04-25 | 212.00 | 236.00 | 202.00 | 214.00 | 214.00 | 535,500 |
| 2024-04-24 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 73,600 |
| 2024-04-23 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 18,700 |
| 2024-04-22 | 210.00 | 214.00 | 199.00 | 204.00 | 204.00 | 165,700 |
| 2024-04-19 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 94,900 |
| 2024-04-18 | 222.00 | 226.00 | 204.00 | 210.00 | 210.00 | 646,000 |
| 2024-04-17 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 8,700 |
| 2024-04-16 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 318,400 |
| 2024-04-05 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 9,900 |
| 2024-04-04 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 11,200 |
| 2024-04-03 | 220.00 | 226.00 | 210.00 | 220.00 | 220.00 | 142,700 |
| 2024-04-02 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 700 |
| 2024-04-01 | 228.00 | 228.00 | 200.00 | 226.00 | 226.00 | 281,400 |
| 2024-03-28 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 1,800 |
| 2024-03-27 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 6,900 |
| 2024-03-26 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 12,900 |
| 2024-03-25 | 228.00 | 228.00 | 222.00 | 228.00 | 228.00 | 12,000 |
| 2024-03-22 | 224.00 | 226.00 | 210.00 | 226.00 | 226.00 | 193,900 |
| 2024-03-21 | 214.00 | 226.00 | 214.00 | 224.00 | 224.00 | 900 |
| 2024-03-20 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | 2,900 |
| 2024-03-19 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 21,100 |
| 2024-03-18 | 228.00 | 228.00 | 202.00 | 220.00 | 220.00 | 221,300 |
| 2024-03-15 | 228.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2,100 |
| 2024-03-14 | 234.00 | 234.00 | 224.00 | 226.00 | 226.00 | 67,700 |
| 2024-03-13 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | 5,500 |
| 2024-03-08 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 12,800 |
| 2024-03-07 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 3,600 |
| 2024-03-06 | 226.00 | 232.00 | 220.00 | 226.00 | 226.00 | 14,700 |
| 2024-03-05 | 236.00 | 236.00 | 220.00 | 226.00 | 226.00 | 16,400 |
| 2024-03-04 | 220.00 | 234.00 | 220.00 | 232.00 | 232.00 | 16,800 |
| 2024-03-01 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 9,900 |
| 2024-02-29 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 5,900 |
| 2024-02-28 | 226.00 | 228.00 | 220.00 | 224.00 | 224.00 | 30,000 |
| 2024-02-27 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 502,800 |
| 2024-02-26 | 228.00 | 232.00 | 222.00 | 226.00 | 226.00 | 182,300 |
| 2024-02-23 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 2,800 |
| 2024-02-22 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 15,900 |
| 2024-02-21 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 40,100 |
| 2024-02-20 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1,500 |
| 2024-02-19 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 52,500 |
| 2024-02-16 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 600 |
| 2024-02-15 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 25,900 |
| 2024-02-13 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 13,500 |
| 2024-02-12 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 27,300 |
| 2024-02-07 | 240.00 | 246.00 | 226.00 | 232.00 | 232.00 | 29,900 |
| 2024-02-06 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1,100 |
| 2024-02-05 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1,600 |
| 2024-02-02 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 4,400 |
| 2024-02-01 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 100,400 |
| 2024-01-31 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 3,000 |
| 2024-01-30 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 8,300 |
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.