Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 14,100 |
| 2022-11-02 | 284.00 | 284.00 | 276.00 | 276.00 | 276.00 | 4,000 |
| 2022-11-01 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 17,900 |
| 2022-10-31 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 6,600 |
| 2022-10-28 | 276.00 | 288.00 | 276.00 | 288.00 | 288.00 | 13,000 |
| 2022-10-27 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | 2,200 |
| 2022-10-26 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1,200 |
| 2022-10-25 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2022-10-24 | 274.00 | 280.00 | 272.00 | 278.00 | 278.00 | 2,500 |
| 2022-10-21 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 13,700 |
| 2022-10-20 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2022-10-19 | 262.00 | 282.00 | 262.00 | 282.00 | 282.00 | 3,200 |
| 2022-10-18 | 270.00 | 274.00 | 260.00 | 260.00 | 260.00 | 329,400 |
| 2022-10-17 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 15,800 |
| 2022-10-14 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 13,300 |
| 2022-10-13 | 274.00 | 290.00 | 270.00 | 284.00 | 284.00 | 8,800 |
| 2022-10-12 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 36,700 |
| 2022-10-11 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 3,000 |
| 2022-10-10 | 280.00 | 284.00 | 266.00 | 280.00 | 280.00 | 5,600 |
| 2022-10-07 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2,000 |
| 2022-10-06 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 33,300 |
| 2022-10-05 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1,400 |
| 2022-10-04 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 510,700 |
| 2022-10-03 | 290.00 | 290.00 | 280.00 | 288.00 | 288.00 | 1,028,600 |
| 2022-09-30 | 296.00 | 296.00 | 284.00 | 288.00 | 288.00 | 203,600 |
| 2022-09-29 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | 1,000,800 |
| 2022-09-28 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 100 |
| 2022-09-27 | 290.00 | 292.00 | 286.00 | 286.00 | 286.00 | 27,300 |
| 2022-09-26 | 282.00 | 300.00 | 280.00 | 298.00 | 298.00 | 161,100 |
| 2022-09-23 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 97,100 |
| 2022-09-22 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 18,200 |
| 2022-09-21 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 600 |
| 2022-09-20 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 150,300 |
| 2022-09-19 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | 72,800 |
| 2022-09-16 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 1,083,400 |
| 2022-09-15 | 292.00 | 292.00 | 284.00 | 286.00 | 286.00 | 30,100 |
| 2022-09-14 | 292.00 | 300.00 | 292.00 | 292.00 | 292.00 | 9,400 |
| 2022-09-13 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 178,800 |
| 2022-09-12 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | 1,086,400 |
| 2022-09-09 | 296.00 | 302.00 | 290.00 | 290.00 | 290.00 | 926,600 |
| 2022-09-08 | 290.00 | 304.00 | 290.00 | 302.00 | 302.00 | 413,200 |
| 2022-09-07 | 288.00 | 298.00 | 280.00 | 296.00 | 296.00 | 431,000 |
| 2022-09-06 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 358,600 |
| 2022-09-05 | 308.00 | 308.00 | 288.00 | 288.00 | 288.00 | 1,206,000 |
| 2022-09-02 | 300.00 | 308.00 | 290.00 | 308.00 | 308.00 | 269,200 |
| 2022-09-01 | 296.00 | 300.00 | 288.00 | 300.00 | 300.00 | 794,100 |
| 2022-08-31 | 296.00 | 296.00 | 290.00 | 294.00 | 294.00 | 582,400 |
| 2022-08-30 | 296.00 | 296.00 | 286.00 | 286.00 | 286.00 | 155,500 |
| 2022-08-29 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 100,200 |
| 2022-08-26 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 15,000 |
| 2022-08-25 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | 67,000 |
| 2022-08-24 | 282.00 | 290.00 | 276.00 | 290.00 | 290.00 | 19,600 |
| 2022-08-23 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 223,600 |
| 2022-08-22 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 29,800 |
| 2022-08-19 | 300.00 | 306.00 | 288.00 | 300.00 | 300.00 | 451,300 |
| 2022-08-18 | 280.00 | 296.00 | 280.00 | 284.00 | 284.00 | 194,400 |
| 2022-08-16 | 290.00 | 300.00 | 280.00 | 284.00 | 284.00 | 441,400 |
| 2022-08-15 | 278.00 | 290.00 | 270.00 | 290.00 | 290.00 | 256,900 |
| 2022-08-12 | 280.00 | 282.00 | 278.00 | 278.00 | 278.00 | 271,000 |
| 2022-08-11 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | 354,000 |
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.