Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 272.00 | 272.00 | 264.00 | 270.00 | 270.00 | 264,600 |
| 2024-11-01 | 272.00 | 280.00 | 268.00 | 272.00 | 272.00 | 693,100 |
| 2024-10-31 | 286.00 | 286.00 | 272.00 | 276.00 | 276.00 | 1,523,300 |
| 2024-10-30 | 280.00 | 292.00 | 280.00 | 280.00 | 280.00 | 2,354,500 |
| 2024-10-29 | 288.00 | 298.00 | 276.00 | 278.00 | 278.00 | 1,278,100 |
| 2024-10-28 | 274.00 | 290.00 | 270.00 | 282.00 | 282.00 | 244,500 |
| 2024-10-25 | 288.00 | 298.00 | 268.00 | 270.00 | 270.00 | 332,400 |
| 2024-10-24 | 280.00 | 302.00 | 280.00 | 288.00 | 288.00 | 308,300 |
| 2024-10-23 | 284.00 | 320.00 | 270.00 | 282.00 | 282.00 | 1,327,700 |
| 2024-10-22 | 290.00 | 292.00 | 280.00 | 284.00 | 284.00 | 748,600 |
| 2024-10-21 | 300.00 | 310.00 | 290.00 | 290.00 | 290.00 | 3,088,900 |
| 2024-10-18 | 242.00 | 300.00 | 242.00 | 300.00 | 300.00 | 5,522,300 |
| 2024-10-17 | 250.00 | 256.00 | 238.00 | 240.00 | 240.00 | 198,500 |
| 2024-10-16 | 244.00 | 254.00 | 238.00 | 248.00 | 248.00 | 327,100 |
| 2024-10-15 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 70,600 |
| 2024-10-14 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 19,300 |
| 2024-10-11 | 244.00 | 244.00 | 234.00 | 234.00 | 234.00 | 94,700 |
| 2024-10-10 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 58,300 |
| 2024-10-09 | 234.00 | 244.00 | 234.00 | 240.00 | 240.00 | 31,800 |
| 2024-10-08 | 240.00 | 248.00 | 240.00 | 242.00 | 242.00 | 425,000 |
| 2024-10-07 | 240.00 | 240.00 | 228.00 | 240.00 | 240.00 | 33,900 |
| 2024-10-04 | 238.00 | 250.00 | 232.00 | 238.00 | 238.00 | 67,000 |
| 2024-10-03 | 230.00 | 234.00 | 226.00 | 228.00 | 228.00 | 33,200 |
| 2024-10-02 | 234.00 | 238.00 | 230.00 | 230.00 | 230.00 | 24,000 |
| 2024-10-01 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 10,700 |
| 2024-09-30 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 642,600 |
| 2024-09-27 | 236.00 | 236.00 | 228.00 | 236.00 | 236.00 | 25,500 |
| 2024-09-26 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | 254,800 |
| 2024-09-25 | 230.00 | 262.00 | 228.00 | 230.00 | 230.00 | 768,100 |
| 2024-09-24 | 244.00 | 244.00 | 230.00 | 230.00 | 230.00 | 122,000 |
| 2024-09-23 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 11,500 |
| 2024-09-20 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | 62,500 |
| 2024-09-19 | 248.00 | 250.00 | 240.00 | 250.00 | 250.00 | 77,200 |
| 2024-09-18 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 4,100 |
| 2024-09-17 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 64,600 |
| 2024-09-13 | 250.00 | 254.00 | 244.00 | 248.00 | 248.00 | 18,200 |
| 2024-09-12 | 246.00 | 256.00 | 242.00 | 246.00 | 246.00 | 79,000 |
| 2024-09-11 | 252.00 | 254.00 | 242.00 | 244.00 | 244.00 | 298,600 |
| 2024-09-10 | 236.00 | 266.00 | 232.00 | 254.00 | 254.00 | 484,600 |
| 2024-09-09 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 183,600 |
| 2024-09-06 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 5,900 |
| 2024-09-05 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 3,100 |
| 2024-09-04 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 5,700 |
| 2024-09-03 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 400 |
| 2024-09-02 | 232.00 | 240.00 | 230.00 | 240.00 | 240.00 | 100,900 |
| 2024-08-30 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 51,400 |
| 2024-08-29 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 34,100 |
| 2024-08-28 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 27,900 |
| 2024-08-27 | 236.00 | 242.00 | 234.00 | 236.00 | 236.00 | 35,700 |
| 2024-08-26 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 23,500 |
| 2024-08-23 | 234.00 | 244.00 | 234.00 | 244.00 | 244.00 | 1,900 |
| 2024-08-22 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 900 |
| 2024-08-21 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 3,900 |
| 2024-08-20 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | 20,100 |
| 2024-08-19 | 234.00 | 250.00 | 228.00 | 246.00 | 246.00 | 61,100 |
| 2024-08-16 | 226.00 | 236.00 | 226.00 | 234.00 | 234.00 | 288,500 |
| 2024-08-15 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 122,500 |
| 2024-08-14 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 69,000 |
| 2024-08-13 | 218.00 | 224.00 | 214.00 | 218.00 | 218.00 | 59,100 |
| 2024-08-12 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 165,400 |
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.