Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 500.00 | 540.00 | 480.00 | 500.00 | 500.00 | 2,667,400 |
| 2025-11-05 | 515.00 | 535.00 | 474.00 | 484.00 | 484.00 | 1,258,600 |
| 2025-11-04 | 545.00 | 550.00 | 484.00 | 520.00 | 520.00 | 860,300 |
| 2025-11-03 | 575.00 | 620.00 | 535.00 | 540.00 | 540.00 | 1,283,600 |
| 2025-10-31 | 575.00 | 630.00 | 520.00 | 540.00 | 540.00 | 4,801,600 |
| 2025-10-30 | 520.00 | 665.00 | 515.00 | 575.00 | 575.00 | 6,767,600 |
| 2025-10-29 | 625.00 | 625.00 | 535.00 | 535.00 | 535.00 | 1,940,500 |
| 2025-10-28 | 650.00 | 650.00 | 555.00 | 625.00 | 625.00 | 900,200 |
| 2025-10-27 | 755.00 | 900.00 | 640.00 | 640.00 | 640.00 | 2,597,900 |
| 2025-10-24 | 730.00 | 750.00 | 730.00 | 750.00 | 750.00 | 781,100 |
| 2025-10-23 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 454,100 |
| 2025-10-22 | 545.00 | 650.00 | 545.00 | 625.00 | 625.00 | 632,300 |
| 2025-10-21 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 203,700 |
| 2025-10-20 | 710.00 | 710.00 | 665.00 | 665.00 | 665.00 | 248,700 |
| 2025-10-17 | 790.00 | 790.00 | 735.00 | 735.00 | 735.00 | 377,100 |
| 2025-10-16 | 880.00 | 880.00 | 810.00 | 810.00 | 810.00 | 361,300 |
| 2025-10-15 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-10-14 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-10-13 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-10-10 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-10-09 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-10-08 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-10-07 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-10-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-10-03 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-10-02 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-10-01 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-09-30 | 980.00 | 990.00 | 825.00 | 900.00 | 900.00 | 4,341,100 |
| 2025-09-29 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2025-09-26 | 670.00 | 810.00 | 655.00 | 810.00 | 810.00 | 5,911,800 |
| 2025-09-25 | 605.00 | 720.00 | 540.00 | 650.00 | 650.00 | 6,435,100 |
| 2025-09-24 | 800.00 | 800.00 | 560.00 | 630.00 | 630.00 | 15,884,200 |
| 2025-09-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,982,000 |
| 2025-09-22 | 480.00 | 515.00 | 480.00 | 515.00 | 515.00 | 8,735,700 |
| 2025-09-19 | 330.00 | 412.00 | 330.00 | 412.00 | 412.00 | 4,637,700 |
| 2025-09-18 | 312.00 | 336.00 | 312.00 | 330.00 | 330.00 | 1,124,400 |
| 2025-09-17 | 324.00 | 326.00 | 308.00 | 310.00 | 310.00 | 839,600 |
| 2025-09-16 | 324.00 | 324.00 | 318.00 | 322.00 | 322.00 | 693,000 |
| 2025-09-15 | 328.00 | 328.00 | 302.00 | 322.00 | 322.00 | 210,300 |
| 2025-09-12 | 312.00 | 324.00 | 306.00 | 318.00 | 318.00 | 381,500 |
| 2025-09-11 | 314.00 | 316.00 | 306.00 | 316.00 | 316.00 | 217,200 |
| 2025-09-10 | 318.00 | 328.00 | 306.00 | 306.00 | 306.00 | 255,400 |
| 2025-09-09 | 314.00 | 314.00 | 292.00 | 306.00 | 306.00 | 416,000 |
| 2025-09-08 | 316.00 | 320.00 | 314.00 | 314.00 | 314.00 | 444,200 |
| 2025-09-05 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-09-04 | 322.00 | 334.00 | 314.00 | 316.00 | 316.00 | 854,700 |
| 2025-09-03 | 320.00 | 324.00 | 314.00 | 322.00 | 322.00 | 378,300 |
| 2025-09-02 | 318.00 | 324.00 | 300.00 | 316.00 | 316.00 | 700,500 |
| 2025-09-01 | 300.00 | 320.00 | 298.00 | 318.00 | 318.00 | 708,200 |
| 2025-08-29 | 338.00 | 346.00 | 316.00 | 326.00 | 326.00 | 2,206,600 |
| 2025-08-28 | 354.00 | 354.00 | 328.00 | 334.00 | 334.00 | 2,154,100 |
| 2025-08-27 | 330.00 | 384.00 | 324.00 | 344.00 | 344.00 | 10,725,700 |
| 2025-08-26 | 316.00 | 316.00 | 300.00 | 308.00 | 308.00 | 632,700 |
| 2025-08-25 | 302.00 | 322.00 | 302.00 | 316.00 | 316.00 | 1,439,900 |
| 2025-08-22 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | 384,800 |
| 2025-08-21 | 300.00 | 316.00 | 298.00 | 302.00 | 302.00 | 480,900 |
| 2025-08-20 | 298.00 | 350.00 | 296.00 | 300.00 | 300.00 | 2,613,300 |
| 2025-08-19 | 292.00 | 308.00 | 292.00 | 298.00 | 298.00 | 736,300 |
| 2025-08-18 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-08-15 | 292.00 | 296.00 | 288.00 | 294.00 | 294.00 | 35,100 |
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.