PT Lovina Beach Brewery Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2,540,900 |
| 2026-05-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-04-30 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | 2,703,400 |
| 2026-04-29 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 1,579,900 |
| 2026-04-28 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 2,724,700 |
| 2026-04-27 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | 11,932,200 |
| 2026-04-24 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | 5,512,000 |
| 2026-04-23 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | 3,998,000 |
| 2026-04-22 | 124.00 | 124.00 | 117.00 | 122.00 | 122.00 | 10,214,100 |
| 2026-04-21 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 2,235,600 |
| 2026-04-20 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 4,016,400 |
| 2026-04-17 | 124.00 | 124.00 | 119.00 | 123.00 | 123.00 | 6,877,800 |
| 2026-04-16 | 123.00 | 129.00 | 121.00 | 123.00 | 123.00 | 49,294,400 |
| 2026-04-15 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 6,030,900 |
| 2026-04-14 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 10,748,800 |
| 2026-04-13 | 110.00 | 121.00 | 108.00 | 118.00 | 118.00 | 48,141,100 |
| 2026-04-10 | 109.00 | 113.00 | 107.00 | 112.00 | 112.00 | 10,339,800 |
| 2026-04-09 | 110.00 | 113.00 | 105.00 | 109.00 | 109.00 | 12,833,300 |
| 2026-04-08 | 94.000 | 110.00 | 94.000 | 109.00 | 109.00 | 53,376,300 |
| 2026-04-07 | 94.000 | 98.000 | 91.000 | 94.000 | 94.000 | 3,525,900 |
| 2026-04-06 | 93.000 | 94.000 | 90.000 | 94.000 | 94.000 | 2,568,200 |
| 2026-04-02 | 94.000 | 99.000 | 91.000 | 94.000 | 94.000 | 2,432,500 |
| 2026-04-01 | 92.000 | 102.00 | 92.000 | 95.000 | 95.000 | 19,518,800 |
| 2026-03-31 | 102.00 | 102.00 | 90.000 | 91.000 | 91.000 | 17,761,600 |
| 2026-03-30 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 1,915,300 |
| 2026-03-27 | 112.00 | 112.00 | 104.00 | 106.00 | 106.00 | 3,730,700 |
| 2026-03-26 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | 1,329,000 |
| 2026-03-25 | 104.00 | 120.00 | 104.00 | 117.00 | 117.00 | 14,225,500 |
| 2026-03-17 | 107.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1,874,400 |
| 2026-03-16 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | 2,700,800 |
| 2026-03-13 | 116.00 | 116.00 | 106.00 | 112.00 | 112.00 | 9,971,100 |
| 2026-03-12 | 120.00 | 121.00 | 116.00 | 116.00 | 116.00 | 10,225,500 |
| 2026-03-11 | 120.00 | 125.00 | 118.00 | 120.00 | 120.00 | 19,848,200 |
| 2026-03-10 | 119.00 | 125.00 | 116.00 | 120.00 | 120.00 | 49,521,700 |
| 2026-03-09 | 123.00 | 123.00 | 113.00 | 119.00 | 119.00 | 46,935,900 |
| 2026-03-06 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | 22,563,300 |
| 2026-03-05 | 120.00 | 127.00 | 114.00 | 122.00 | 122.00 | 40,400,900 |
| 2026-03-04 | 124.00 | 129.00 | 119.00 | 120.00 | 120.00 | 44,930,600 |
| 2026-03-03 | 122.00 | 131.00 | 122.00 | 125.00 | 125.00 | 26,112,900 |
| 2026-03-02 | 141.00 | 142.00 | 126.00 | 126.00 | 126.00 | 24,977,500 |
| 2026-02-27 | 148.00 | 148.00 | 142.00 | 148.00 | 148.00 | 4,968,600 |
| 2026-02-26 | 154.00 | 158.00 | 148.00 | 148.00 | 148.00 | 39,970,500 |
| 2026-02-25 | 153.00 | 155.00 | 143.00 | 154.00 | 154.00 | 46,960,300 |
| 2026-02-24 | 156.00 | 158.00 | 151.00 | 151.00 | 151.00 | 6,394,500 |
| 2026-02-23 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | 5,767,200 |
| 2026-02-20 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 4,155,700 |
| 2026-02-19 | 156.00 | 159.00 | 153.00 | 158.00 | 158.00 | 43,364,900 |
| 2026-02-18 | 159.00 | 159.00 | 153.00 | 156.00 | 156.00 | 5,529,000 |
| 2026-02-13 | 158.00 | 160.00 | 153.00 | 159.00 | 159.00 | 15,515,600 |
| 2026-02-12 | 160.00 | 162.00 | 154.00 | 161.00 | 161.00 | 17,358,400 |
| 2026-02-11 | 160.00 | 164.00 | 157.00 | 160.00 | 160.00 | 20,148,700 |
| 2026-02-10 | 157.00 | 162.00 | 157.00 | 159.00 | 159.00 | 6,548,100 |
| 2026-02-09 | 164.00 | 167.00 | 157.00 | 160.00 | 160.00 | 19,607,300 |
| 2026-02-06 | 170.00 | 176.00 | 162.00 | 166.00 | 166.00 | 37,718,300 |
| 2026-02-05 | 177.00 | 180.00 | 171.00 | 172.00 | 172.00 | 21,334,200 |
| 2026-02-04 | 180.00 | 184.00 | 175.00 | 175.00 | 175.00 | 27,310,300 |
| 2026-02-03 | 165.00 | 184.00 | 163.00 | 181.00 | 181.00 | 124,583,000 |
| 2026-02-02 | 194.00 | 194.00 | 165.00 | 169.00 | 169.00 | 19,718,300 |
| 2026-01-30 | 190.00 | 199.00 | 186.00 | 193.00 | 193.00 | 10,788,100 |
| 2026-01-29 | 198.00 | 204.00 | 170.00 | 190.00 | 190.00 | 28,147,800 |
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.