Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 800 |
| 2023-01-26 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | 130,900 |
| 2023-01-25 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 24,800 |
| 2023-01-24 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | 15,000 |
| 2023-01-20 | 262.00 | 282.00 | 262.00 | 282.00 | 282.00 | 95,700 |
| 2023-01-19 | 262.00 | 276.00 | 262.00 | 276.00 | 276.00 | 37,000 |
| 2023-01-18 | 264.00 | 274.00 | 264.00 | 272.00 | 272.00 | 11,200 |
| 2023-01-17 | 270.00 | 290.00 | 270.00 | 270.00 | 270.00 | 65,900 |
| 2023-01-16 | 258.00 | 270.00 | 258.00 | 270.00 | 270.00 | 33,800 |
| 2023-01-13 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-01-12 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-01-11 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-01-10 | 264.00 | 266.00 | 250.00 | 258.00 | 258.00 | 79,600 |
| 2023-01-09 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 15,100 |
| 2023-01-06 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 5,000 |
| 2023-01-05 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 173,400 |
| 2023-01-04 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | 19,500 |
| 2023-01-03 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | 16,300 |
| 2023-01-02 | 274.00 | 280.00 | 270.00 | 274.00 | 274.00 | 148,700 |
| 2022-12-30 | 274.00 | 278.00 | 274.00 | 274.00 | 274.00 | 66,100 |
| 2022-12-29 | 276.00 | 278.00 | 272.00 | 278.00 | 278.00 | 58,300 |
| 2022-12-28 | 278.00 | 282.00 | 278.00 | 278.00 | 278.00 | 38,400 |
| 2022-12-27 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 70,100 |
| 2022-12-26 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 43,300 |
| 2022-12-23 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 296,200 |
| 2022-12-22 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 34,000 |
| 2022-12-21 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2,800 |
| 2022-12-20 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 5,000 |
| 2022-12-19 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 45,800 |
| 2022-12-16 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 76,000 |
| 2022-12-15 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 55,500 |
| 2022-12-14 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 100 |
| 2022-12-13 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 5,500 |
| 2022-12-12 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 6,500 |
| 2022-12-09 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | 117,700 |
| 2022-12-08 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | 358,200 |
| 2022-12-07 | 284.00 | 288.00 | 284.00 | 286.00 | 286.00 | 40,000 |
| 2022-12-06 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 298,500 |
| 2022-12-05 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 400 |
| 2022-12-02 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 16,200 |
| 2022-12-01 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | 267,800 |
| 2022-11-30 | 278.00 | 292.00 | 278.00 | 286.00 | 286.00 | 126,800 |
| 2022-11-29 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 4,700 |
| 2022-11-28 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 132,700 |
| 2022-11-25 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | 161,200 |
| 2022-11-24 | 284.00 | 286.00 | 278.00 | 278.00 | 278.00 | 446,600 |
| 2022-11-23 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 36,000 |
| 2022-11-22 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 138,800 |
| 2022-11-21 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 323,700 |
| 2022-11-18 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | 82,200 |
| 2022-11-17 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 132,000 |
| 2022-11-16 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 19,700 |
| 2022-11-15 | 286.00 | 288.00 | 280.00 | 284.00 | 284.00 | 16,500 |
| 2022-11-14 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 21,600 |
| 2022-11-11 | 282.00 | 286.00 | 280.00 | 280.00 | 280.00 | 95,400 |
| 2022-11-10 | 282.00 | 282.00 | 274.00 | 282.00 | 282.00 | 11,300 |
| 2022-11-09 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 4,000 |
| 2022-11-08 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 12,500 |
| 2022-11-07 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2022-11-04 | 260.00 | 282.00 | 260.00 | 272.00 | 272.00 | 2,000 |
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.