Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 258.00 | 258.00 | 240.00 | 254.00 | 254.00 | 241,100 |
| 2023-05-03 | 256.00 | 260.00 | 252.00 | 258.00 | 258.00 | 675,300 |
| 2023-05-02 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | 489,400 |
| 2023-04-28 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2023-04-27 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 3,000 |
| 2023-04-26 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 400 |
| 2023-04-18 | 240.00 | 254.00 | 240.00 | 252.00 | 252.00 | 211,400 |
| 2023-04-17 | 250.00 | 252.00 | 234.00 | 250.00 | 250.00 | 169,400 |
| 2023-04-14 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 13,800 |
| 2023-04-13 | 248.00 | 254.00 | 244.00 | 246.00 | 246.00 | 10,800 |
| 2023-04-12 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 9,500 |
| 2023-04-11 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 13,000 |
| 2023-04-10 | 250.00 | 254.00 | 244.00 | 244.00 | 244.00 | 27,800 |
| 2023-04-06 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 21,400 |
| 2023-04-05 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 37,900 |
| 2023-04-04 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | 220,900 |
| 2023-04-03 | 256.00 | 268.00 | 250.00 | 250.00 | 250.00 | 19,400 |
| 2023-03-31 | 266.00 | 266.00 | 256.00 | 266.00 | 266.00 | 6,500 |
| 2023-03-30 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1,000 |
| 2023-03-29 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2023-03-28 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 10,000 |
| 2023-03-27 | 264.00 | 270.00 | 260.00 | 260.00 | 260.00 | 400 |
| 2023-03-24 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1,300 |
| 2023-03-21 | 252.00 | 262.00 | 252.00 | 262.00 | 262.00 | 18,000 |
| 2023-03-20 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 100 |
| 2023-03-17 | 246.00 | 254.00 | 246.00 | 254.00 | 254.00 | 19,600 |
| 2023-03-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-03-15 | 258.00 | 262.00 | 250.00 | 250.00 | 250.00 | 37,400 |
| 2023-03-14 | 260.00 | 268.00 | 258.00 | 258.00 | 258.00 | 57,300 |
| 2023-03-13 | 254.00 | 262.00 | 254.00 | 260.00 | 260.00 | 68,400 |
| 2023-03-10 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 300 |
| 2023-03-09 | 262.00 | 266.00 | 246.00 | 262.00 | 262.00 | 47,600 |
| 2023-03-08 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 56,100 |
| 2023-03-07 | 258.00 | 262.00 | 254.00 | 262.00 | 262.00 | 43,800 |
| 2023-03-06 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 114,200 |
| 2023-03-03 | 258.00 | 262.00 | 256.00 | 256.00 | 256.00 | 65,400 |
| 2023-03-02 | 256.00 | 262.00 | 256.00 | 258.00 | 258.00 | 219,200 |
| 2023-03-01 | 260.00 | 266.00 | 256.00 | 256.00 | 256.00 | 81,300 |
| 2023-02-28 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | 51,900 |
| 2023-02-27 | 268.00 | 272.00 | 264.00 | 266.00 | 266.00 | 18,400 |
| 2023-02-24 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 300 |
| 2023-02-23 | 264.00 | 272.00 | 260.00 | 272.00 | 272.00 | 3,200 |
| 2023-02-22 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2023-02-21 | 270.00 | 272.00 | 262.00 | 272.00 | 272.00 | 6,300 |
| 2023-02-20 | 262.00 | 274.00 | 260.00 | 270.00 | 270.00 | 9,500 |
| 2023-02-17 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 20,000 |
| 2023-02-16 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2023-02-15 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 59,100 |
| 2023-02-14 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 70,700 |
| 2023-02-13 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 10,400 |
| 2023-02-10 | 268.00 | 276.00 | 268.00 | 276.00 | 276.00 | 10,200 |
| 2023-02-09 | 274.00 | 278.00 | 270.00 | 270.00 | 270.00 | 91,300 |
| 2023-02-08 | 268.00 | 278.00 | 268.00 | 274.00 | 274.00 | 9,900 |
| 2023-02-07 | 280.00 | 280.00 | 270.00 | 278.00 | 278.00 | 64,600 |
| 2023-02-06 | 278.00 | 282.00 | 270.00 | 280.00 | 280.00 | 82,300 |
| 2023-02-03 | 268.00 | 280.00 | 268.00 | 278.00 | 278.00 | 296,800 |
| 2023-02-02 | 282.00 | 282.00 | 270.00 | 280.00 | 280.00 | 18,200 |
| 2023-02-01 | 274.00 | 280.00 | 270.00 | 280.00 | 280.00 | 53,300 |
| 2023-01-31 | 280.00 | 296.00 | 272.00 | 274.00 | 274.00 | 190,200 |
| 2023-01-30 | 278.00 | 298.00 | 270.00 | 276.00 | 276.00 | 234,800 |
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.