Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 256.00 | 256.00 | 242.00 | 252.00 | 252.00 | 60,000 |
| 2026-07-27 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | 248,200 |
| 2026-07-24 | 264.00 | 268.00 | 250.00 | 252.00 | 252.00 | 103,800 |
| 2026-07-23 | 278.00 | 280.00 | 258.00 | 264.00 | 264.00 | 438,000 |
| 2026-07-22 | 260.00 | 280.00 | 260.00 | 266.00 | 266.00 | 654,800 |
| 2026-07-21 | 258.00 | 266.00 | 248.00 | 256.00 | 256.00 | 234,000 |
| 2026-07-20 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 305,200 |
| 2026-07-17 | 262.00 | 262.00 | 246.00 | 246.00 | 246.00 | 170,500 |
| 2026-07-16 | 240.00 | 266.00 | 240.00 | 250.00 | 250.00 | 813,500 |
| 2026-07-15 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 13,500 |
| 2026-07-14 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 40,200 |
| 2026-07-13 | 238.00 | 244.00 | 232.00 | 234.00 | 234.00 | 52,700 |
| 2026-07-10 | 232.00 | 246.00 | 230.00 | 238.00 | 238.00 | 70,400 |
| 2026-07-09 | 246.00 | 246.00 | 232.00 | 240.00 | 240.00 | 11,300 |
| 2026-07-08 | 242.00 | 250.00 | 230.00 | 236.00 | 236.00 | 67,900 |
| 2026-07-07 | 244.00 | 256.00 | 230.00 | 244.00 | 244.00 | 120,600 |
| 2026-07-06 | 234.00 | 246.00 | 230.00 | 240.00 | 240.00 | 99,000 |
| 2026-07-03 | 224.00 | 240.00 | 224.00 | 236.00 | 236.00 | 74,800 |
| 2026-07-02 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 43,100 |
| 2026-07-01 | 220.00 | 228.00 | 212.00 | 220.00 | 220.00 | 32,700 |
| 2026-06-30 | 236.00 | 244.00 | 204.00 | 218.00 | 218.00 | 545,200 |
| 2026-06-29 | 238.00 | 248.00 | 228.00 | 236.00 | 236.00 | 46,400 |
| 2026-06-26 | 238.00 | 244.00 | 232.00 | 238.00 | 238.00 | 46,800 |
| 2026-06-25 | 242.00 | 246.00 | 230.00 | 240.00 | 240.00 | 231,200 |
| 2026-06-24 | 244.00 | 290.00 | 234.00 | 242.00 | 242.00 | 1,150,300 |
| 2026-06-23 | 248.00 | 250.00 | 232.00 | 234.00 | 234.00 | 83,700 |
| 2026-06-22 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | 181,500 |
| 2026-06-19 | 250.00 | 256.00 | 240.00 | 244.00 | 244.00 | 13,600 |
| 2026-06-18 | 248.00 | 250.00 | 236.00 | 248.00 | 248.00 | 24,600 |
| 2026-06-17 | 246.00 | 256.00 | 240.00 | 248.00 | 248.00 | 68,900 |
| 2026-06-16 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-06-15 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 105,800 |
| 2026-06-12 | 224.00 | 246.00 | 224.00 | 246.00 | 246.00 | 83,400 |
| 2026-06-11 | 240.00 | 248.00 | 226.00 | 240.00 | 240.00 | 24,000 |
| 2026-06-10 | 228.00 | 248.00 | 208.00 | 240.00 | 240.00 | 166,600 |
| 2026-06-09 | 200.00 | 230.00 | 200.00 | 228.00 | 228.00 | 268,300 |
| 2026-06-08 | 232.00 | 234.00 | 212.00 | 228.00 | 228.00 | 615,500 |
| 2026-06-05 | 242.00 | 244.00 | 230.00 | 232.00 | 232.00 | 513,000 |
| 2026-06-04 | 244.00 | 250.00 | 238.00 | 244.00 | 244.00 | 211,000 |
| 2026-06-03 | 244.00 | 250.00 | 238.00 | 246.00 | 246.00 | 406,400 |
| 2026-06-02 | 240.00 | 260.00 | 240.00 | 242.00 | 242.00 | 62,500 |
| 2026-06-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-05-29 | 246.00 | 254.00 | 240.00 | 240.00 | 240.00 | 185,800 |
| 2026-05-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-05-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-05-26 | 252.00 | 276.00 | 240.00 | 250.00 | 250.00 | 254,400 |
| 2026-05-25 | 254.00 | 274.00 | 246.00 | 250.00 | 250.00 | 139,000 |
| 2026-05-22 | 244.00 | 260.00 | 242.00 | 252.00 | 252.00 | 124,000 |
| 2026-05-21 | 242.00 | 260.00 | 242.00 | 242.00 | 242.00 | 249,900 |
| 2026-05-20 | 242.00 | 300.00 | 242.00 | 258.00 | 258.00 | 2,574,100 |
| 2026-05-19 | 278.00 | 280.00 | 238.00 | 240.00 | 240.00 | 3,025,500 |
| 2026-05-18 | 286.00 | 288.00 | 264.00 | 278.00 | 278.00 | 681,600 |
| 2026-05-15 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2026-05-14 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2026-05-13 | 282.00 | 296.00 | 282.00 | 288.00 | 288.00 | 161,800 |
| 2026-05-12 | 278.00 | 294.00 | 278.00 | 282.00 | 282.00 | 227,200 |
| 2026-05-11 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | 272,600 |
| 2026-05-08 | 298.00 | 298.00 | 282.00 | 292.00 | 292.00 | 244,500 |
| 2026-05-07 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | 295,700 |
| 2026-05-06 | 300.00 | 300.00 | 284.00 | 288.00 | 288.00 | 176,600 |
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.