Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 184.00 | 192.00 | 175.00 | 192.00 | 192.00 | 32,600 |
| 2026-10-19 | 175.00 | 202.00 | 167.00 | 184.00 | 184.00 | 480,700 |
| 2026-10-16 | 196.00 | 220.00 | 178.00 | 179.00 | 179.00 | 1,566,400 |
| 2026-10-15 | 208.00 | 210.00 | 190.00 | 208.00 | 208.00 | 134,500 |
| 2026-10-14 | 204.00 | 220.00 | 202.00 | 208.00 | 208.00 | 512,100 |
| 2026-10-13 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 282,600 |
| 2026-10-12 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | 171,800 |
| 2026-10-09 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 605,400 |
| 2026-10-08 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 93,700 |
| 2026-10-07 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 200,000 |
| 2026-10-06 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 201,100 |
| 2026-10-05 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 70,900 |
| 2026-10-02 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | 208,600 |
| 2026-10-01 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 161,000 |
| 2026-09-30 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 128,600 |
| 2026-09-29 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 196,000 |
| 2026-09-28 | 220.00 | 224.00 | 210.00 | 214.00 | 214.00 | 159,200 |
| 2026-09-25 | 230.00 | 230.00 | 210.00 | 224.00 | 224.00 | 506,400 |
| 2026-09-24 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 17,100 |
| 2026-09-23 | 236.00 | 236.00 | 228.00 | 234.00 | 234.00 | 381,400 |
| 2026-09-22 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 138,000 |
| 2026-09-21 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 7,200 |
| 2026-09-18 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | 159,400 |
| 2026-09-17 | 234.00 | 234.00 | 220.00 | 226.00 | 226.00 | 346,200 |
| 2026-09-16 | 236.00 | 236.00 | 228.00 | 234.00 | 234.00 | 117,200 |
| 2026-09-15 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | 273,200 |
| 2026-09-14 | 236.00 | 236.00 | 224.00 | 232.00 | 232.00 | 260,100 |
| 2026-09-11 | 236.00 | 242.00 | 234.00 | 236.00 | 236.00 | 309,900 |
| 2026-09-10 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 340,500 |
| 2026-09-09 | 242.00 | 256.00 | 238.00 | 242.00 | 242.00 | 643,400 |
| 2026-09-08 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 120,700 |
| 2026-09-07 | 242.00 | 246.00 | 238.00 | 242.00 | 242.00 | 302,200 |
| 2026-09-04 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 63,900 |
| 2026-09-03 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 64,500 |
| 2026-09-02 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | 58,100 |
| 2026-09-01 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | 174,300 |
| 2026-08-31 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 214,400 |
| 2026-08-28 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | 175,200 |
| 2026-08-27 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | 73,100 |
| 2026-08-26 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | 209,200 |
| 2026-08-25 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-08-24 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 75,000 |
| 2026-08-21 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 12,200 |
| 2026-08-20 | 246.00 | 246.00 | 238.00 | 244.00 | 244.00 | 69,600 |
| 2026-08-19 | 248.00 | 248.00 | 236.00 | 244.00 | 244.00 | 231,000 |
| 2026-08-18 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | 189,900 |
| 2026-08-17 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-08-14 | 246.00 | 276.00 | 240.00 | 242.00 | 242.00 | 806,600 |
| 2026-08-13 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 22,700 |
| 2026-08-12 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 49,000 |
| 2026-08-11 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 94,000 |
| 2026-08-10 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 92,400 |
| 2026-08-07 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 81,700 |
| 2026-08-06 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 58,700 |
| 2026-08-05 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 74,100 |
| 2026-08-04 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 49,300 |
| 2026-08-03 | 246.00 | 252.00 | 236.00 | 246.00 | 246.00 | 384,200 |
| 2026-07-31 | 248.00 | 266.00 | 238.00 | 244.00 | 244.00 | 723,500 |
| 2026-07-30 | 256.00 | 258.00 | 238.00 | 242.00 | 242.00 | 152,700 |
| 2026-07-29 | 256.00 | 296.00 | 242.00 | 250.00 | 250.00 | 3,385,500 |
Page 1 of 21 · 1,215 trading daysOlder →
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.