PT Lovina Beach Brewery Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 208.00 | 214.00 | 192.00 | 198.00 | 198.00 | 48,931,500 |
| 2026-01-27 | 222.00 | 224.00 | 214.00 | 220.00 | 220.00 | 109,908,700 |
| 2026-01-26 | 210.00 | 228.00 | 204.00 | 222.00 | 222.00 | 267,256,100 |
| 2026-01-23 | 210.00 | 212.00 | 202.00 | 210.00 | 210.00 | 125,695,900 |
| 2026-01-22 | 208.00 | 218.00 | 204.00 | 208.00 | 208.00 | 132,957,800 |
| 2026-01-21 | 199.00 | 216.00 | 195.00 | 208.00 | 208.00 | 179,991,200 |
| 2026-01-20 | 206.00 | 206.00 | 195.00 | 200.00 | 200.00 | 90,885,300 |
| 2026-01-19 | 220.00 | 224.00 | 204.00 | 204.00 | 204.00 | 167,912,800 |
| 2026-01-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-01-15 | 222.00 | 234.00 | 216.00 | 220.00 | 220.00 | 208,890,100 |
| 2026-01-14 | 208.00 | 224.00 | 204.00 | 220.00 | 220.00 | 200,884,300 |
| 2026-01-13 | 214.00 | 228.00 | 206.00 | 212.00 | 212.00 | 154,725,200 |
| 2026-01-12 | 206.00 | 212.00 | 198.00 | 210.00 | 210.00 | 117,090,300 |
| 2026-01-09 | 197.00 | 212.00 | 194.00 | 206.00 | 206.00 | 51,296,300 |
| 2026-01-08 | 190.00 | 197.00 | 190.00 | 195.00 | 195.00 | 28,582,400 |
| 2026-01-07 | 197.00 | 200.00 | 191.00 | 193.00 | 193.00 | 16,193,900 |
| 2026-01-06 | 198.00 | 206.00 | 195.00 | 197.00 | 197.00 | 34,335,200 |
| 2026-01-05 | 202.00 | 204.00 | 194.00 | 198.00 | 198.00 | 33,474,500 |
| 2026-01-02 | 202.00 | 208.00 | 196.00 | 202.00 | 202.00 | 16,950,600 |
| 2026-01-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-12-31 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-12-30 | 214.00 | 216.00 | 200.00 | 202.00 | 202.00 | 23,459,900 |
| 2025-12-29 | 212.00 | 224.00 | 210.00 | 214.00 | 214.00 | 33,563,700 |
| 2025-12-26 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-12-25 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-12-24 | 208.00 | 210.00 | 200.00 | 206.00 | 206.00 | 6,554,200 |
| 2025-12-23 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 4,176,800 |
| 2025-12-22 | 208.00 | 210.00 | 200.00 | 208.00 | 208.00 | 8,906,000 |
| 2025-12-19 | 204.00 | 214.00 | 199.00 | 202.00 | 202.00 | 30,866,700 |
| 2025-12-18 | 210.00 | 214.00 | 200.00 | 204.00 | 204.00 | 12,652,400 |
| 2025-12-17 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 4,498,300 |
| 2025-12-16 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 3,579,300 |
| 2025-12-15 | 204.00 | 212.00 | 197.00 | 202.00 | 202.00 | 12,554,900 |
| 2025-12-12 | 214.00 | 220.00 | 202.00 | 208.00 | 208.00 | 11,404,400 |
| 2025-12-11 | 210.00 | 224.00 | 208.00 | 216.00 | 216.00 | 21,784,200 |
| 2025-12-10 | 208.00 | 218.00 | 202.00 | 208.00 | 208.00 | 19,911,100 |
| 2025-12-09 | 216.00 | 220.00 | 210.00 | 212.00 | 212.00 | 10,759,100 |
| 2025-12-08 | 216.00 | 222.00 | 210.00 | 216.00 | 216.00 | 8,858,200 |
| 2025-12-05 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | 9,089,500 |
| 2025-12-04 | 210.00 | 228.00 | 210.00 | 218.00 | 218.00 | 44,961,600 |
| 2025-12-03 | 208.00 | 232.00 | 206.00 | 210.00 | 210.00 | 102,440,400 |
| 2025-12-02 | 214.00 | 218.00 | 206.00 | 208.00 | 208.00 | 15,470,800 |
| 2025-12-01 | 199.00 | 216.00 | 194.00 | 214.00 | 214.00 | 39,103,500 |
| 2025-11-28 | 206.00 | 206.00 | 196.00 | 197.00 | 197.00 | 9,848,000 |
| 2025-11-27 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 9,556,100 |
| 2025-11-26 | 196.00 | 206.00 | 194.00 | 206.00 | 206.00 | 64,748,100 |
| 2025-11-25 | 197.00 | 202.00 | 192.00 | 193.00 | 193.00 | 11,038,700 |
| 2025-11-24 | 189.00 | 198.00 | 189.00 | 197.00 | 197.00 | 39,794,900 |
| 2025-11-21 | 190.00 | 208.00 | 188.00 | 190.00 | 190.00 | 99,435,600 |
| 2025-11-20 | 191.00 | 199.00 | 187.00 | 190.00 | 190.00 | 76,489,500 |
| 2025-11-19 | 186.00 | 202.00 | 186.00 | 191.00 | 191.00 | 88,517,200 |
| 2025-11-18 | 182.00 | 186.00 | 182.00 | 185.00 | 185.00 | 12,870,800 |
| 2025-11-17 | 185.00 | 187.00 | 181.00 | 182.00 | 182.00 | 27,598,800 |
| 2025-11-14 | 189.00 | 189.00 | 182.00 | 185.00 | 185.00 | 25,653,500 |
| 2025-11-13 | 181.00 | 190.00 | 175.00 | 188.00 | 188.00 | 82,619,700 |
| 2025-11-12 | 183.00 | 186.00 | 180.00 | 181.00 | 181.00 | 25,369,300 |
| 2025-11-11 | 175.00 | 186.00 | 174.00 | 182.00 | 182.00 | 88,736,400 |
| 2025-11-10 | 169.00 | 181.00 | 168.00 | 174.00 | 174.00 | 19,831,500 |
| 2025-11-07 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | 6,353,400 |
| 2025-11-06 | 170.00 | 173.00 | 169.00 | 172.00 | 172.00 | 9,020,100 |
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.