Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 286.00 | 302.00 | 286.00 | 296.00 | 296.00 | 428,500 |
| 2025-08-13 | 280.00 | 286.00 | 278.00 | 286.00 | 286.00 | 42,100 |
| 2025-08-12 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 28,000 |
| 2025-08-11 | 274.00 | 290.00 | 274.00 | 280.00 | 280.00 | 24,100 |
| 2025-08-08 | 276.00 | 292.00 | 274.00 | 276.00 | 276.00 | 51,300 |
| 2025-08-07 | 284.00 | 292.00 | 274.00 | 280.00 | 280.00 | 27,200 |
| 2025-08-06 | 282.00 | 290.00 | 282.00 | 284.00 | 284.00 | 183,500 |
| 2025-08-05 | 278.00 | 296.00 | 272.00 | 284.00 | 284.00 | 190,300 |
| 2025-08-04 | 274.00 | 288.00 | 272.00 | 276.00 | 276.00 | 54,200 |
| 2025-08-01 | 268.00 | 286.00 | 268.00 | 280.00 | 280.00 | 303,500 |
| 2025-07-31 | 284.00 | 290.00 | 276.00 | 284.00 | 284.00 | 56,300 |
| 2025-07-30 | 286.00 | 286.00 | 270.00 | 282.00 | 282.00 | 155,200 |
| 2025-07-29 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 631,300 |
| 2025-07-28 | 288.00 | 288.00 | 278.00 | 284.00 | 284.00 | 11,000 |
| 2025-07-25 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 105,000 |
| 2025-07-24 | 280.00 | 290.00 | 276.00 | 290.00 | 290.00 | 52,100 |
| 2025-07-23 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 130,300 |
| 2025-07-22 | 288.00 | 288.00 | 276.00 | 284.00 | 284.00 | 96,200 |
| 2025-07-21 | 284.00 | 290.00 | 282.00 | 288.00 | 288.00 | 238,400 |
| 2025-07-18 | 276.00 | 292.00 | 276.00 | 286.00 | 286.00 | 272,400 |
| 2025-07-17 | 276.00 | 278.00 | 274.00 | 276.00 | 276.00 | 1,584,600 |
| 2025-07-16 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 186,400 |
| 2025-07-15 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 192,500 |
| 2025-07-14 | 274.00 | 280.00 | 272.00 | 278.00 | 278.00 | 150,900 |
| 2025-07-11 | 270.00 | 284.00 | 270.00 | 274.00 | 274.00 | 522,300 |
| 2025-07-10 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 78,200 |
| 2025-07-09 | 282.00 | 282.00 | 270.00 | 280.00 | 280.00 | 179,500 |
| 2025-07-08 | 280.00 | 280.00 | 270.00 | 272.00 | 272.00 | 348,000 |
| 2025-07-07 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 253,100 |
| 2025-07-04 | 278.00 | 292.00 | 278.00 | 282.00 | 282.00 | 249,900 |
| 2025-07-03 | 280.00 | 296.00 | 264.00 | 278.00 | 278.00 | 454,500 |
| 2025-07-02 | 278.00 | 300.00 | 278.00 | 280.00 | 280.00 | 479,100 |
| 2025-07-01 | 276.00 | 330.00 | 274.00 | 278.00 | 278.00 | 3,638,400 |
| 2025-06-30 | 278.00 | 286.00 | 266.00 | 274.00 | 274.00 | 530,900 |
| 2025-06-26 | 254.00 | 298.00 | 248.00 | 272.00 | 272.00 | 786,100 |
| 2025-06-25 | 250.00 | 250.00 | 238.00 | 246.00 | 246.00 | 793,400 |
| 2025-06-24 | 250.00 | 250.00 | 236.00 | 244.00 | 244.00 | 31,200 |
| 2025-06-23 | 240.00 | 248.00 | 238.00 | 240.00 | 240.00 | 342,300 |
| 2025-06-20 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 15,600 |
| 2025-06-19 | 240.00 | 246.00 | 222.00 | 240.00 | 240.00 | 147,400 |
| 2025-06-18 | 244.00 | 252.00 | 242.00 | 242.00 | 242.00 | 9,900 |
| 2025-06-17 | 256.00 | 256.00 | 244.00 | 244.00 | 244.00 | 40,200 |
| 2025-06-16 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | 226,700 |
| 2025-06-13 | 266.00 | 270.00 | 260.00 | 260.00 | 260.00 | 58,500 |
| 2025-06-12 | 262.00 | 272.00 | 256.00 | 258.00 | 258.00 | 74,200 |
| 2025-06-11 | 262.00 | 276.00 | 260.00 | 272.00 | 272.00 | 113,700 |
| 2025-06-10 | 246.00 | 266.00 | 230.00 | 260.00 | 260.00 | 1,159,800 |
| 2025-06-05 | 238.00 | 268.00 | 234.00 | 246.00 | 246.00 | 3,064,600 |
| 2025-06-04 | 290.00 | 290.00 | 238.00 | 238.00 | 238.00 | 2,870,100 |
| 2025-06-03 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 2,000 |
| 2025-06-02 | 278.00 | 294.00 | 274.00 | 276.00 | 276.00 | 76,700 |
| 2025-05-28 | 286.00 | 298.00 | 248.00 | 278.00 | 278.00 | 138,600 |
| 2025-05-27 | 292.00 | 292.00 | 280.00 | 290.00 | 290.00 | 195,600 |
| 2025-05-26 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 52,100 |
| 2025-05-23 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 1,300 |
| 2025-05-22 | 298.00 | 300.00 | 286.00 | 296.00 | 296.00 | 17,100 |
| 2025-05-21 | 296.00 | 298.00 | 290.00 | 298.00 | 298.00 | 5,900 |
| 2025-05-20 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 688,000 |
| 2025-05-19 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 33,600 |
| 2025-05-16 | 298.00 | 302.00 | 296.00 | 300.00 | 300.00 | 109,500 |
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.