Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 336.00 | 336.00 | 290.00 | 334.00 | 334.00 | 1,682,800 |
| 2026-01-28 | 360.00 | 360.00 | 330.00 | 340.00 | 340.00 | 1,771,500 |
| 2026-01-27 | 370.00 | 372.00 | 350.00 | 354.00 | 354.00 | 2,688,100 |
| 2026-01-26 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | 659,200 |
| 2026-01-23 | 382.00 | 382.00 | 364.00 | 370.00 | 370.00 | 2,313,800 |
| 2026-01-22 | 372.00 | 388.00 | 358.00 | 382.00 | 382.00 | 8,308,200 |
| 2026-01-21 | 380.00 | 380.00 | 366.00 | 370.00 | 370.00 | 1,986,000 |
| 2026-01-20 | 386.00 | 386.00 | 378.00 | 382.00 | 382.00 | 1,450,200 |
| 2026-01-19 | 392.00 | 396.00 | 372.00 | 384.00 | 384.00 | 1,809,600 |
| 2026-01-16 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-01-15 | 404.00 | 404.00 | 390.00 | 392.00 | 392.00 | 1,089,000 |
| 2026-01-14 | 396.00 | 406.00 | 394.00 | 398.00 | 398.00 | 2,163,800 |
| 2026-01-13 | 394.00 | 406.00 | 390.00 | 396.00 | 396.00 | 1,187,800 |
| 2026-01-12 | 406.00 | 418.00 | 390.00 | 392.00 | 392.00 | 4,398,200 |
| 2026-01-09 | 392.00 | 414.00 | 392.00 | 404.00 | 404.00 | 3,808,700 |
| 2026-01-08 | 388.00 | 418.00 | 386.00 | 390.00 | 390.00 | 1,881,600 |
| 2026-01-07 | 382.00 | 392.00 | 380.00 | 386.00 | 386.00 | 978,400 |
| 2026-01-06 | 388.00 | 388.00 | 376.00 | 382.00 | 382.00 | 1,776,200 |
| 2026-01-05 | 378.00 | 392.00 | 372.00 | 380.00 | 380.00 | 1,833,200 |
| 2026-01-02 | 356.00 | 406.00 | 350.00 | 376.00 | 376.00 | 2,410,200 |
| 2026-01-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-12-31 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-12-30 | 366.00 | 382.00 | 344.00 | 350.00 | 350.00 | 3,155,400 |
| 2025-12-29 | 356.00 | 364.00 | 334.00 | 348.00 | 348.00 | 1,928,400 |
| 2025-12-26 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2025-12-25 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2025-12-24 | 392.00 | 396.00 | 334.00 | 348.00 | 348.00 | 11,279,400 |
| 2025-12-23 | 412.00 | 430.00 | 380.00 | 392.00 | 392.00 | 2,287,900 |
| 2025-12-22 | 428.00 | 428.00 | 408.00 | 412.00 | 412.00 | 557,300 |
| 2025-12-19 | 446.00 | 446.00 | 420.00 | 428.00 | 428.00 | 257,700 |
| 2025-12-18 | 438.00 | 446.00 | 424.00 | 432.00 | 432.00 | 352,900 |
| 2025-12-17 | 456.00 | 462.00 | 430.00 | 446.00 | 446.00 | 444,100 |
| 2025-12-16 | 454.00 | 460.00 | 444.00 | 448.00 | 448.00 | 165,600 |
| 2025-12-15 | 446.00 | 450.00 | 440.00 | 444.00 | 444.00 | 544,500 |
| 2025-12-12 | 450.00 | 452.00 | 440.00 | 446.00 | 446.00 | 293,300 |
| 2025-12-11 | 452.00 | 486.00 | 446.00 | 450.00 | 450.00 | 842,000 |
| 2025-12-10 | 466.00 | 468.00 | 446.00 | 452.00 | 452.00 | 365,700 |
| 2025-12-09 | 456.00 | 480.00 | 452.00 | 464.00 | 464.00 | 589,000 |
| 2025-12-08 | 452.00 | 464.00 | 450.00 | 456.00 | 456.00 | 1,156,700 |
| 2025-12-05 | 452.00 | 454.00 | 448.00 | 450.00 | 450.00 | 173,000 |
| 2025-12-04 | 458.00 | 458.00 | 446.00 | 450.00 | 450.00 | 80,500 |
| 2025-12-03 | 456.00 | 458.00 | 440.00 | 452.00 | 452.00 | 459,900 |
| 2025-12-02 | 444.00 | 460.00 | 434.00 | 458.00 | 458.00 | 426,700 |
| 2025-12-01 | 450.00 | 454.00 | 424.00 | 444.00 | 444.00 | 328,300 |
| 2025-11-28 | 452.00 | 452.00 | 438.00 | 450.00 | 450.00 | 514,200 |
| 2025-11-27 | 458.00 | 458.00 | 444.00 | 452.00 | 452.00 | 397,600 |
| 2025-11-26 | 460.00 | 460.00 | 444.00 | 454.00 | 454.00 | 671,900 |
| 2025-11-25 | 456.00 | 462.00 | 448.00 | 460.00 | 460.00 | 608,800 |
| 2025-11-24 | 458.00 | 468.00 | 450.00 | 456.00 | 456.00 | 758,200 |
| 2025-11-21 | 456.00 | 472.00 | 452.00 | 460.00 | 460.00 | 441,700 |
| 2025-11-20 | 460.00 | 466.00 | 450.00 | 456.00 | 456.00 | 369,200 |
| 2025-11-19 | 464.00 | 470.00 | 446.00 | 460.00 | 460.00 | 346,800 |
| 2025-11-18 | 464.00 | 466.00 | 450.00 | 458.00 | 458.00 | 952,900 |
| 2025-11-17 | 478.00 | 478.00 | 456.00 | 460.00 | 460.00 | 1,400,100 |
| 2025-11-14 | 490.00 | 498.00 | 474.00 | 478.00 | 478.00 | 931,200 |
| 2025-11-13 | 482.00 | 510.00 | 476.00 | 488.00 | 488.00 | 1,968,300 |
| 2025-11-12 | 484.00 | 490.00 | 470.00 | 478.00 | 478.00 | 817,900 |
| 2025-11-11 | 490.00 | 490.00 | 472.00 | 476.00 | 476.00 | 938,800 |
| 2025-11-10 | 488.00 | 500.00 | 474.00 | 490.00 | 490.00 | 2,241,000 |
| 2025-11-07 | 525.00 | 525.00 | 482.00 | 486.00 | 486.00 | 683,800 |
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.