Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 270.00 | 280.00 | 268.00 | 278.00 | 278.00 | 29,400 |
| 2022-05-13 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | 762,700 |
| 2022-05-12 | 276.00 | 276.00 | 268.00 | 270.00 | 270.00 | 244,600 |
| 2022-05-11 | 268.00 | 280.00 | 268.00 | 278.00 | 278.00 | 50,400 |
| 2022-05-10 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | 36,600 |
| 2022-05-09 | 278.00 | 282.00 | 274.00 | 278.00 | 278.00 | 42,700 |
| 2022-04-28 | 268.00 | 280.00 | 262.00 | 276.00 | 276.00 | 82,300 |
| 2022-04-27 | 268.00 | 272.00 | 260.00 | 272.00 | 272.00 | 149,400 |
| 2022-04-26 | 268.00 | 272.00 | 260.00 | 268.00 | 268.00 | 43,100 |
| 2022-04-25 | 246.00 | 270.00 | 246.00 | 268.00 | 268.00 | 101,900 |
| 2022-04-22 | 264.00 | 268.00 | 264.00 | 264.00 | 264.00 | 235,200 |
| 2022-04-21 | 272.00 | 272.00 | 264.00 | 264.00 | 264.00 | 323,600 |
| 2022-04-20 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | 66,200 |
| 2022-04-19 | 268.00 | 278.00 | 268.00 | 276.00 | 276.00 | 52,500 |
| 2022-04-18 | 266.00 | 272.00 | 266.00 | 266.00 | 266.00 | 93,300 |
| 2022-04-14 | 264.00 | 282.00 | 254.00 | 266.00 | 266.00 | 447,400 |
| 2022-04-13 | 264.00 | 286.00 | 264.00 | 266.00 | 266.00 | 132,800 |
| 2022-04-12 | 274.00 | 282.00 | 266.00 | 280.00 | 280.00 | 291,200 |
| 2022-04-11 | 262.00 | 286.00 | 262.00 | 274.00 | 274.00 | 215,300 |
| 2022-04-08 | 286.00 | 296.00 | 280.00 | 280.00 | 280.00 | 329,600 |
| 2022-04-07 | 300.00 | 308.00 | 284.00 | 290.00 | 290.00 | 436,600 |
| 2022-04-06 | 308.00 | 324.00 | 296.00 | 300.00 | 300.00 | 1,507,600 |
| 2022-04-05 | 280.00 | 330.00 | 278.00 | 306.00 | 306.00 | 3,987,800 |
| 2022-04-04 | 250.00 | 288.00 | 250.00 | 272.00 | 272.00 | 899,500 |
| 2022-04-01 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 30,600 |
| 2022-03-31 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 54,700 |
| 2022-03-30 | 242.00 | 248.00 | 242.00 | 244.00 | 244.00 | 49,200 |
| 2022-03-29 | 246.00 | 248.00 | 242.00 | 242.00 | 242.00 | 101,600 |
| 2022-03-28 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 106,200 |
| 2022-03-25 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 25,000 |
| 2022-03-24 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 29,100 |
| 2022-03-23 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 23,200 |
| 2022-03-22 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 45,000 |
| 2022-03-21 | 240.00 | 246.00 | 238.00 | 242.00 | 242.00 | 18,600 |
| 2022-03-18 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 16,800 |
| 2022-03-17 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 92,000 |
| 2022-03-16 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 49,500 |
| 2022-03-15 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 110,800 |
| 2022-03-14 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 56,500 |
| 2022-03-11 | 248.00 | 252.00 | 236.00 | 244.00 | 244.00 | 204,400 |
| 2022-03-10 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 77,100 |
| 2022-03-09 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 38,300 |
| 2022-03-08 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 38,100 |
| 2022-03-07 | 238.00 | 244.00 | 238.00 | 242.00 | 242.00 | 8,200 |
| 2022-03-04 | 246.00 | 250.00 | 242.00 | 242.00 | 242.00 | 90,100 |
| 2022-03-02 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 227,500 |
| 2022-03-01 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | 72,400 |
| 2022-02-25 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 71,700 |
| 2022-02-24 | 248.00 | 252.00 | 244.00 | 246.00 | 246.00 | 536,200 |
| 2022-02-23 | 248.00 | 254.00 | 248.00 | 248.00 | 248.00 | 51,900 |
| 2022-02-22 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | 24,300 |
| 2022-02-21 | 248.00 | 254.00 | 248.00 | 248.00 | 248.00 | 97,900 |
| 2022-02-18 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 655,500 |
| 2022-02-17 | 260.00 | 260.00 | 246.00 | 248.00 | 248.00 | 121,700 |
| 2022-02-16 | 250.00 | 262.00 | 244.00 | 262.00 | 262.00 | 45,300 |
| 2022-02-15 | 246.00 | 248.00 | 244.00 | 248.00 | 248.00 | 16,900 |
| 2022-02-14 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 109,400 |
| 2022-02-11 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 44,800 |
| 2022-02-10 | 248.00 | 258.00 | 242.00 | 248.00 | 248.00 | 76,800 |
| 2022-02-09 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 27,200 |
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.