Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 160,800 |
| 2023-08-04 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 101,000 |
| 2023-08-03 | 258.00 | 260.00 | 254.00 | 258.00 | 258.00 | 130,200 |
| 2023-08-02 | 260.00 | 264.00 | 254.00 | 258.00 | 258.00 | 195,000 |
| 2023-08-01 | 292.00 | 292.00 | 258.00 | 262.00 | 262.00 | 692,000 |
| 2023-07-31 | 300.00 | 302.00 | 294.00 | 294.00 | 294.00 | 298,800 |
| 2023-07-28 | 302.00 | 310.00 | 298.00 | 298.00 | 298.00 | 223,200 |
| 2023-07-27 | 300.00 | 304.00 | 296.00 | 302.00 | 302.00 | 117,900 |
| 2023-07-26 | 304.00 | 306.00 | 296.00 | 300.00 | 300.00 | 227,600 |
| 2023-07-25 | 298.00 | 304.00 | 296.00 | 302.00 | 302.00 | 74,400 |
| 2023-07-24 | 300.00 | 306.00 | 290.00 | 300.00 | 300.00 | 350,800 |
| 2023-07-21 | 302.00 | 302.00 | 290.00 | 298.00 | 298.00 | 212,200 |
| 2023-07-20 | 290.00 | 300.00 | 274.00 | 300.00 | 300.00 | 587,400 |
| 2023-07-18 | 314.00 | 314.00 | 280.00 | 284.00 | 284.00 | 896,800 |
| 2023-07-17 | 318.00 | 328.00 | 310.00 | 314.00 | 314.00 | 571,000 |
| 2023-07-14 | 320.00 | 332.00 | 308.00 | 318.00 | 318.00 | 1,733,600 |
| 2023-07-13 | 274.00 | 340.00 | 272.00 | 312.00 | 312.00 | 3,301,300 |
| 2023-07-12 | 258.00 | 290.00 | 256.00 | 272.00 | 272.00 | 1,099,500 |
| 2023-07-11 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 215,100 |
| 2023-07-10 | 268.00 | 268.00 | 252.00 | 260.00 | 260.00 | 287,300 |
| 2023-07-07 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 305,900 |
| 2023-07-06 | 252.00 | 274.00 | 252.00 | 272.00 | 272.00 | 1,291,400 |
| 2023-07-05 | 254.00 | 258.00 | 246.00 | 252.00 | 252.00 | 614,600 |
| 2023-07-04 | 250.00 | 254.00 | 242.00 | 254.00 | 254.00 | 274,800 |
| 2023-07-03 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 78,600 |
| 2023-06-27 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | 54,900 |
| 2023-06-26 | 256.00 | 256.00 | 244.00 | 252.00 | 252.00 | 289,400 |
| 2023-06-23 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 74,600 |
| 2023-06-22 | 260.00 | 270.00 | 248.00 | 264.00 | 264.00 | 472,500 |
| 2023-06-21 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 89,600 |
| 2023-06-20 | 252.00 | 256.00 | 248.00 | 256.00 | 256.00 | 202,200 |
| 2023-06-19 | 248.00 | 258.00 | 248.00 | 250.00 | 250.00 | 138,000 |
| 2023-06-16 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 119,400 |
| 2023-06-15 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 5,800 |
| 2023-06-14 | 250.00 | 262.00 | 246.00 | 252.00 | 252.00 | 927,400 |
| 2023-06-13 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 1,156,300 |
| 2023-06-12 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 20,200 |
| 2023-06-09 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 277,300 |
| 2023-06-08 | 250.00 | 258.00 | 244.00 | 246.00 | 246.00 | 43,200 |
| 2023-06-07 | 254.00 | 256.00 | 248.00 | 248.00 | 248.00 | 20,400 |
| 2023-06-06 | 246.00 | 256.00 | 246.00 | 248.00 | 248.00 | 28,000 |
| 2023-06-05 | 244.00 | 250.00 | 240.00 | 246.00 | 246.00 | 30,800 |
| 2023-05-31 | 246.00 | 250.00 | 238.00 | 244.00 | 244.00 | 83,800 |
| 2023-05-30 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 41,500 |
| 2023-05-29 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 62,900 |
| 2023-05-26 | 264.00 | 264.00 | 254.00 | 260.00 | 260.00 | 61,500 |
| 2023-05-25 | 260.00 | 266.00 | 258.00 | 264.00 | 264.00 | 53,000 |
| 2023-05-24 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 131,800 |
| 2023-05-23 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 68,600 |
| 2023-05-22 | 248.00 | 258.00 | 248.00 | 256.00 | 256.00 | 124,400 |
| 2023-05-19 | 256.00 | 260.00 | 248.00 | 248.00 | 248.00 | 121,600 |
| 2023-05-17 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 28,800 |
| 2023-05-16 | 260.00 | 260.00 | 246.00 | 248.00 | 248.00 | 45,600 |
| 2023-05-15 | 250.00 | 258.00 | 248.00 | 256.00 | 256.00 | 636,500 |
| 2023-05-12 | 254.00 | 258.00 | 250.00 | 250.00 | 250.00 | 187,000 |
| 2023-05-11 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 129,900 |
| 2023-05-10 | 266.00 | 268.00 | 256.00 | 268.00 | 268.00 | 100,600 |
| 2023-05-09 | 266.00 | 268.00 | 260.00 | 266.00 | 266.00 | 182,300 |
| 2023-05-08 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 224,700 |
| 2023-05-05 | 254.00 | 268.00 | 244.00 | 262.00 | 262.00 | 655,100 |
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.