Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | 354,000 |
| 2022-08-10 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 257,400 |
| 2022-08-09 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 73,100 |
| 2022-08-08 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 46,700 |
| 2022-08-05 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 35,000 |
| 2022-08-04 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | 113,000 |
| 2022-08-03 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | 236,400 |
| 2022-08-02 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 12,600 |
| 2022-08-01 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | 194,000 |
| 2022-07-29 | 280.00 | 288.00 | 280.00 | 286.00 | 286.00 | 171,100 |
| 2022-07-28 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 15,200 |
| 2022-07-27 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 309,600 |
| 2022-07-26 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | 303,100 |
| 2022-07-25 | 272.00 | 282.00 | 264.00 | 282.00 | 282.00 | 104,300 |
| 2022-07-22 | 268.00 | 280.00 | 268.00 | 270.00 | 270.00 | 81,900 |
| 2022-07-21 | 276.00 | 282.00 | 268.00 | 268.00 | 268.00 | 128,800 |
| 2022-07-20 | 280.00 | 284.00 | 268.00 | 276.00 | 276.00 | 147,800 |
| 2022-07-19 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 153,900 |
| 2022-07-18 | 280.00 | 288.00 | 268.00 | 288.00 | 288.00 | 223,200 |
| 2022-07-15 | 302.00 | 306.00 | 282.00 | 282.00 | 282.00 | 1,535,800 |
| 2022-07-14 | 264.00 | 314.00 | 264.00 | 302.00 | 302.00 | 4,595,600 |
| 2022-07-13 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 17,700 |
| 2022-07-12 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 181,600 |
| 2022-07-11 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 38,600 |
| 2022-07-08 | 256.00 | 262.00 | 256.00 | 260.00 | 260.00 | 87,000 |
| 2022-07-07 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 45,300 |
| 2022-07-06 | 246.00 | 254.00 | 246.00 | 250.00 | 250.00 | 120,700 |
| 2022-07-05 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 22,000 |
| 2022-07-04 | 252.00 | 252.00 | 242.00 | 242.00 | 242.00 | 90,800 |
| 2022-07-01 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | 257,800 |
| 2022-06-30 | 256.00 | 256.00 | 240.00 | 242.00 | 242.00 | 131,100 |
| 2022-06-29 | 254.00 | 256.00 | 248.00 | 254.00 | 254.00 | 97,900 |
| 2022-06-28 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 23,100 |
| 2022-06-27 | 244.00 | 258.00 | 244.00 | 250.00 | 250.00 | 24,700 |
| 2022-06-24 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 89,100 |
| 2022-06-23 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 2,400 |
| 2022-06-22 | 260.00 | 260.00 | 240.00 | 246.00 | 246.00 | 73,100 |
| 2022-06-21 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 32,400 |
| 2022-06-20 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 12,400 |
| 2022-06-17 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 78,600 |
| 2022-06-16 | 256.00 | 256.00 | 242.00 | 248.00 | 248.00 | 41,700 |
| 2022-06-15 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | 510,400 |
| 2022-06-14 | 258.00 | 266.00 | 258.00 | 264.00 | 264.00 | 17,100 |
| 2022-06-13 | 262.00 | 268.00 | 258.00 | 258.00 | 258.00 | 8,200 |
| 2022-06-10 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | 150,600 |
| 2022-06-09 | 266.00 | 270.00 | 260.00 | 268.00 | 268.00 | 228,000 |
| 2022-06-08 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 26,300 |
| 2022-06-07 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | 86,200 |
| 2022-06-06 | 278.00 | 278.00 | 260.00 | 270.00 | 270.00 | 402,100 |
| 2022-06-03 | 298.00 | 298.00 | 278.00 | 278.00 | 278.00 | 181,600 |
| 2022-06-02 | 268.00 | 298.00 | 252.00 | 298.00 | 298.00 | 297,100 |
| 2022-05-31 | 272.00 | 274.00 | 262.00 | 268.00 | 268.00 | 227,400 |
| 2022-05-30 | 268.00 | 268.00 | 258.00 | 266.00 | 266.00 | 75,200 |
| 2022-05-27 | 260.00 | 268.00 | 254.00 | 268.00 | 268.00 | 12,600 |
| 2022-05-25 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 76,000 |
| 2022-05-24 | 264.00 | 268.00 | 264.00 | 264.00 | 264.00 | 3,700 |
| 2022-05-23 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | 230,900 |
| 2022-05-20 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | 113,800 |
| 2022-05-19 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 29,500 |
| 2022-05-18 | 278.00 | 278.00 | 268.00 | 272.00 | 272.00 | 118,500 |
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.