PT Lovina Beach Brewery Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,020,800 |
| 2024-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,477,400 |
| 2024-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 53,607,900 |
| 2024-01-23 | 50.000 | 53.000 | 50.000 | 50.000 | 50.000 | 813,417,600 |
| 2024-01-22 | 53.000 | 57.000 | 50.000 | 50.000 | 50.000 | 2,183,170,400 |
| 2024-01-19 | 50.000 | 53.000 | 50.000 | 53.000 | 53.000 | 388,509,300 |
| 2024-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,188,200 |
| 2024-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,383,100 |
| 2024-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 6,636,800 |
| 2024-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 52,410,500 |
| 2024-01-11 | 61.000 | 62.000 | 50.000 | 50.000 | 50.000 | 2,661,944,800 |
| 2024-01-10 | 64.000 | 68.000 | 58.000 | 60.000 | 60.000 | 2,285,116,700 |
| 2024-01-09 | 59.000 | 66.000 | 59.000 | 63.000 | 63.000 | 1,062,613,100 |
| 2024-01-08 | 67.000 | 67.000 | 58.000 | 59.000 | 59.000 | 1,056,303,100 |
| 2024-01-05 | 68.000 | 75.000 | 62.000 | 65.000 | 65.000 | 2,462,049,800 |
| 2024-01-04 | 64.000 | 74.000 | 63.000 | 68.000 | 68.000 | 2,666,940,700 |
| 2024-01-03 | 56.000 | 71.000 | 55.000 | 63.000 | 63.000 | 2,312,650,200 |
| 2024-01-02 | 51.000 | 57.000 | 51.000 | 55.000 | 55.000 | 328,691,100 |
| 2023-12-29 | 50.000 | 53.000 | 50.000 | 51.000 | 51.000 | 57,376,400 |
| 2023-12-28 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 14,707,600 |
| 2023-12-27 | 51.000 | 53.000 | 50.000 | 50.000 | 50.000 | 81,843,100 |
| 2023-12-22 | 54.000 | 55.000 | 50.000 | 51.000 | 51.000 | 98,171,300 |
| 2023-12-21 | 50.000 | 63.000 | 50.000 | 52.000 | 52.000 | 698,631,900 |
| 2023-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 916,100 |
| 2023-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,250,700 |
| 2023-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,758,800 |
| 2023-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,890,100 |
| 2023-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 6,147,900 |
| 2023-12-13 | 52.000 | 53.000 | 50.000 | 50.000 | 50.000 | 85,671,400 |
| 2023-12-12 | 50.000 | 60.000 | 50.000 | 52.000 | 52.000 | 197,045,000 |
| 2023-12-11 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2023-12-08 | 68.000 | 68.000 | 55.000 | 57.000 | 57.000 | 189,860,700 |
| 2023-12-07 | 76.000 | 77.000 | 67.000 | 67.000 | 67.000 | 154,867,300 |
| 2023-12-06 | 85.000 | 86.000 | 74.000 | 76.000 | 76.000 | 1,406,748,800 |
| 2023-12-05 | 91.000 | 96.000 | 78.000 | 84.000 | 84.000 | 1,369,087,100 |
| 2023-12-04 | 84.000 | 94.000 | 83.000 | 90.000 | 90.000 | 1,095,745,200 |
| 2023-12-01 | 80.000 | 89.000 | 79.000 | 83.000 | 83.000 | 1,031,752,000 |
| 2023-11-30 | 80.000 | 84.000 | 76.000 | 80.000 | 80.000 | 430,491,900 |
| 2023-11-29 | 92.000 | 97.000 | 73.000 | 79.000 | 79.000 | 1,792,881,800 |
| 2023-11-28 | 114.00 | 121.00 | 92.000 | 92.000 | 92.000 | 2,164,808,600 |
| 2023-11-27 | 125.00 | 130.00 | 109.00 | 113.00 | 113.00 | 2,265,395,100 |
| 2023-11-24 | 123.00 | 135.00 | 117.00 | 124.00 | 124.00 | 1,837,156,700 |
| 2023-11-23 | 108.00 | 132.00 | 108.00 | 121.00 | 121.00 | 1,337,835,800 |
| 2023-11-22 | 125.00 | 134.00 | 98.000 | 116.00 | 116.00 | 491,724,000 |
| 2023-11-21 | 188.00 | 188.00 | 129.00 | 129.00 | 129.00 | 1,540,439,600 |
| 2023-11-20 | 262.00 | 262.00 | 198.00 | 198.00 | 198.00 | 405,924,000 |
| 2023-11-17 | 346.00 | 356.00 | 264.00 | 264.00 | 264.00 | 787,025,500 |
| 2023-11-16 | 392.00 | 408.00 | 350.00 | 350.00 | 350.00 | 179,712,300 |
| 2023-11-15 | 440.00 | 462.00 | 378.00 | 394.00 | 394.00 | 413,869,100 |
| 2023-11-14 | 388.00 | 440.00 | 388.00 | 436.00 | 436.00 | 216,853,500 |
| 2023-11-13 | 342.00 | 388.00 | 334.00 | 388.00 | 388.00 | 266,916,300 |
| 2023-11-10 | 316.00 | 338.00 | 296.00 | 338.00 | 338.00 | 418,198,900 |
| 2023-11-09 | 278.00 | 316.00 | 278.00 | 310.00 | 310.00 | 322,171,100 |
| 2023-11-08 | 314.00 | 332.00 | 254.00 | 268.00 | 268.00 | 390,291,400 |
| 2023-11-07 | 334.00 | 362.00 | 300.00 | 314.00 | 314.00 | 306,287,900 |
| 2023-11-06 | 340.00 | 384.00 | 308.00 | 334.00 | 334.00 | 347,983,000 |
| 2023-11-03 | 382.00 | 390.00 | 332.00 | 340.00 | 340.00 | 133,013,000 |
| 2023-11-02 | 386.00 | 410.00 | 360.00 | 382.00 | 382.00 | 135,574,600 |
| 2023-11-01 | 426.00 | 426.00 | 366.00 | 384.00 | 384.00 | 118,374,000 |
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.