Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 230.00 | 256.00 | 226.00 | 230.00 | 230.00 | 333,900 |
| 2023-10-31 | 228.00 | 230.00 | 202.00 | 228.00 | 228.00 | 49,300 |
| 2023-10-30 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 22,300 |
| 2023-10-27 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 7,600 |
| 2023-10-26 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 9,700 |
| 2023-10-25 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 38,600 |
| 2023-10-24 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 3,800 |
| 2023-10-23 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 21,500 |
| 2023-10-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 7,500 |
| 2023-10-19 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 3,300 |
| 2023-10-18 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 9,400 |
| 2023-10-17 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 6,400 |
| 2023-10-16 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 8,800 |
| 2023-10-13 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2,100 |
| 2023-10-12 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 55,700 |
| 2023-10-11 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 23,200 |
| 2023-10-10 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 43,500 |
| 2023-10-09 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 11,000 |
| 2023-10-06 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 34,700 |
| 2023-10-05 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 4,500 |
| 2023-10-04 | 230.00 | 238.00 | 230.00 | 230.00 | 230.00 | 17,400 |
| 2023-10-03 | 232.00 | 240.00 | 230.00 | 234.00 | 234.00 | 113,400 |
| 2023-10-02 | 230.00 | 240.00 | 228.00 | 230.00 | 230.00 | 85,900 |
| 2023-09-29 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 1,300 |
| 2023-09-27 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 13,000 |
| 2023-09-26 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 45,400 |
| 2023-09-25 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | 56,200 |
| 2023-09-22 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 13,600 |
| 2023-09-21 | 228.00 | 238.00 | 228.00 | 234.00 | 234.00 | 48,100 |
| 2023-09-20 | 234.00 | 238.00 | 230.00 | 230.00 | 230.00 | 50,600 |
| 2023-09-19 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | 16,800 |
| 2023-09-18 | 232.00 | 240.00 | 230.00 | 232.00 | 232.00 | 16,600 |
| 2023-09-15 | 232.00 | 238.00 | 228.00 | 230.00 | 230.00 | 60,500 |
| 2023-09-14 | 234.00 | 236.00 | 222.00 | 232.00 | 232.00 | 59,600 |
| 2023-09-13 | 234.00 | 240.00 | 230.00 | 232.00 | 232.00 | 18,600 |
| 2023-09-12 | 238.00 | 240.00 | 230.00 | 230.00 | 230.00 | 64,600 |
| 2023-09-11 | 238.00 | 240.00 | 222.00 | 238.00 | 238.00 | 54,300 |
| 2023-09-08 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 19,500 |
| 2023-09-07 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | 47,600 |
| 2023-09-06 | 234.00 | 248.00 | 228.00 | 240.00 | 240.00 | 136,500 |
| 2023-09-05 | 230.00 | 236.00 | 224.00 | 234.00 | 234.00 | 272,000 |
| 2023-09-04 | 234.00 | 238.00 | 230.00 | 232.00 | 232.00 | 124,700 |
| 2023-09-01 | 238.00 | 238.00 | 228.00 | 234.00 | 234.00 | 136,000 |
| 2023-08-31 | 244.00 | 250.00 | 232.00 | 236.00 | 236.00 | 98,200 |
| 2023-08-30 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 50,200 |
| 2023-08-29 | 242.00 | 250.00 | 234.00 | 246.00 | 246.00 | 585,700 |
| 2023-08-28 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | 134,500 |
| 2023-08-25 | 242.00 | 242.00 | 232.00 | 240.00 | 240.00 | 60,300 |
| 2023-08-24 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 167,100 |
| 2023-08-23 | 238.00 | 250.00 | 236.00 | 244.00 | 244.00 | 362,400 |
| 2023-08-22 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | 68,900 |
| 2023-08-21 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 294,400 |
| 2023-08-18 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 140,300 |
| 2023-08-16 | 234.00 | 246.00 | 230.00 | 238.00 | 238.00 | 623,600 |
| 2023-08-15 | 254.00 | 254.00 | 220.00 | 232.00 | 232.00 | 1,289,700 |
| 2023-08-14 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 63,000 |
| 2023-08-11 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 19,000 |
| 2023-08-10 | 246.00 | 258.00 | 246.00 | 252.00 | 252.00 | 111,900 |
| 2023-08-09 | 246.00 | 248.00 | 240.00 | 244.00 | 244.00 | 266,000 |
| 2023-08-08 | 262.00 | 262.00 | 246.00 | 250.00 | 250.00 | 373,500 |
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.