Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 296.00 | 308.00 | 294.00 | 298.00 | 298.00 | 178,800 |
| 2025-05-14 | 296.00 | 306.00 | 296.00 | 296.00 | 296.00 | 1,340,200 |
| 2025-05-09 | 306.00 | 310.00 | 296.00 | 296.00 | 296.00 | 26,200 |
| 2025-05-08 | 306.00 | 306.00 | 296.00 | 304.00 | 304.00 | 25,000 |
| 2025-05-07 | 304.00 | 318.00 | 302.00 | 304.00 | 304.00 | 1,286,800 |
| 2025-05-06 | 304.00 | 310.00 | 300.00 | 304.00 | 304.00 | 77,100 |
| 2025-05-05 | 294.00 | 338.00 | 294.00 | 306.00 | 306.00 | 1,675,800 |
| 2025-05-02 | 296.00 | 296.00 | 284.00 | 290.00 | 290.00 | 424,700 |
| 2025-04-30 | 292.00 | 296.00 | 292.00 | 292.00 | 292.00 | 495,000 |
| 2025-04-29 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | 38,800 |
| 2025-04-28 | 292.00 | 296.00 | 284.00 | 296.00 | 296.00 | 351,500 |
| 2025-04-25 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 1,400 |
| 2025-04-24 | 294.00 | 320.00 | 292.00 | 300.00 | 300.00 | 497,900 |
| 2025-04-23 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 112,800 |
| 2025-04-22 | 290.00 | 302.00 | 280.00 | 294.00 | 294.00 | 311,200 |
| 2025-04-21 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | 82,100 |
| 2025-04-17 | 276.00 | 292.00 | 272.00 | 290.00 | 290.00 | 127,900 |
| 2025-04-16 | 286.00 | 290.00 | 286.00 | 286.00 | 286.00 | 67,700 |
| 2025-04-15 | 296.00 | 296.00 | 280.00 | 280.00 | 280.00 | 112,300 |
| 2025-04-14 | 288.00 | 288.00 | 278.00 | 286.00 | 286.00 | 11,900 |
| 2025-04-11 | 270.00 | 290.00 | 268.00 | 278.00 | 278.00 | 196,100 |
| 2025-04-10 | 260.00 | 280.00 | 258.00 | 280.00 | 280.00 | 128,400 |
| 2025-04-09 | 264.00 | 264.00 | 230.00 | 260.00 | 260.00 | 180,400 |
| 2025-04-08 | 280.00 | 280.00 | 258.00 | 262.00 | 262.00 | 260,600 |
| 2025-03-27 | 298.00 | 300.00 | 286.00 | 292.00 | 292.00 | 331,400 |
| 2025-03-26 | 298.00 | 298.00 | 280.00 | 298.00 | 298.00 | 1,900 |
| 2025-03-25 | 298.00 | 298.00 | 286.00 | 286.00 | 286.00 | 189,000 |
| 2025-03-24 | 290.00 | 298.00 | 286.00 | 296.00 | 296.00 | 573,900 |
| 2025-03-21 | 300.00 | 302.00 | 290.00 | 300.00 | 300.00 | 258,500 |
| 2025-03-20 | 304.00 | 318.00 | 290.00 | 304.00 | 304.00 | 793,600 |
| 2025-03-19 | 300.00 | 310.00 | 298.00 | 306.00 | 306.00 | 214,700 |
| 2025-03-18 | 304.00 | 306.00 | 280.00 | 302.00 | 302.00 | 368,100 |
| 2025-03-17 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 238,700 |
| 2025-03-14 | 304.00 | 310.00 | 302.00 | 306.00 | 306.00 | 88,300 |
| 2025-03-13 | 304.00 | 304.00 | 296.00 | 304.00 | 304.00 | 31,900 |
| 2025-03-12 | 300.00 | 302.00 | 292.00 | 302.00 | 302.00 | 33,900 |
| 2025-03-11 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 121,500 |
| 2025-03-10 | 302.00 | 306.00 | 300.00 | 300.00 | 300.00 | 91,000 |
| 2025-03-07 | 300.00 | 308.00 | 294.00 | 304.00 | 304.00 | 24,300 |
| 2025-03-06 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | 1,311,200 |
| 2025-03-05 | 292.00 | 308.00 | 290.00 | 306.00 | 306.00 | 234,200 |
| 2025-03-04 | 300.00 | 304.00 | 288.00 | 290.00 | 290.00 | 1,285,500 |
| 2025-03-03 | 290.00 | 310.00 | 290.00 | 302.00 | 302.00 | 64,900 |
| 2025-02-28 | 312.00 | 312.00 | 290.00 | 290.00 | 290.00 | 235,800 |
| 2025-02-27 | 310.00 | 316.00 | 300.00 | 312.00 | 312.00 | 256,700 |
| 2025-02-26 | 304.00 | 318.00 | 290.00 | 308.00 | 308.00 | 321,100 |
| 2025-02-25 | 332.00 | 336.00 | 306.00 | 306.00 | 306.00 | 699,000 |
| 2025-02-24 | 308.00 | 336.00 | 302.00 | 332.00 | 332.00 | 1,456,000 |
| 2025-02-21 | 314.00 | 314.00 | 304.00 | 308.00 | 308.00 | 45,000 |
| 2025-02-20 | 308.00 | 314.00 | 304.00 | 308.00 | 308.00 | 195,500 |
| 2025-02-19 | 306.00 | 306.00 | 302.00 | 306.00 | 306.00 | 430,600 |
| 2025-02-18 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 3,399,200 |
| 2025-02-17 | 300.00 | 306.00 | 300.00 | 300.00 | 300.00 | 546,100 |
| 2025-02-14 | 302.00 | 314.00 | 298.00 | 308.00 | 308.00 | 244,000 |
| 2025-02-13 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 120,200 |
| 2025-02-12 | 308.00 | 316.00 | 298.00 | 302.00 | 302.00 | 987,200 |
| 2025-02-11 | 316.00 | 316.00 | 296.00 | 308.00 | 308.00 | 391,100 |
| 2025-02-10 | 308.00 | 320.00 | 304.00 | 308.00 | 308.00 | 251,600 |
| 2025-02-07 | 324.00 | 330.00 | 306.00 | 308.00 | 308.00 | 2,888,500 |
| 2025-02-06 | 328.00 | 340.00 | 320.00 | 328.00 | 328.00 | 591,200 |
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.