PT Lovina Beach Brewery Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 163.00 | 175.00 | 161.00 | 170.00 | 170.00 | 21,267,400 |
| 2025-11-04 | 169.00 | 182.00 | 160.00 | 164.00 | 164.00 | 51,880,200 |
| 2025-11-03 | 184.00 | 188.00 | 168.00 | 168.00 | 168.00 | 29,597,500 |
| 2025-10-31 | 180.00 | 190.00 | 179.00 | 184.00 | 184.00 | 35,760,200 |
| 2025-10-30 | 171.00 | 183.00 | 166.00 | 179.00 | 179.00 | 83,691,900 |
| 2025-10-29 | 140.00 | 188.00 | 138.00 | 164.00 | 164.00 | 223,761,700 |
| 2025-10-28 | 149.00 | 150.00 | 141.00 | 141.00 | 141.00 | 5,190,400 |
| 2025-10-27 | 172.00 | 172.00 | 149.00 | 150.00 | 150.00 | 21,368,900 |
| 2025-10-24 | 157.00 | 188.00 | 154.00 | 173.00 | 173.00 | 70,165,700 |
| 2025-10-23 | 152.00 | 158.00 | 149.00 | 156.00 | 156.00 | 3,698,900 |
| 2025-10-22 | 156.00 | 159.00 | 144.00 | 153.00 | 153.00 | 23,922,600 |
| 2025-10-21 | 159.00 | 160.00 | 146.00 | 156.00 | 156.00 | 12,750,200 |
| 2025-10-20 | 160.00 | 166.00 | 159.00 | 160.00 | 160.00 | 5,130,500 |
| 2025-10-17 | 186.00 | 186.00 | 159.00 | 159.00 | 159.00 | 29,162,900 |
| 2025-10-16 | 180.00 | 190.00 | 178.00 | 185.00 | 185.00 | 13,319,700 |
| 2025-10-15 | 182.00 | 184.00 | 180.00 | 180.00 | 180.00 | 8,869,800 |
| 2025-10-14 | 182.00 | 187.00 | 181.00 | 182.00 | 182.00 | 7,561,100 |
| 2025-10-13 | 182.00 | 189.00 | 177.00 | 185.00 | 185.00 | 29,122,700 |
| 2025-10-10 | 188.00 | 188.00 | 181.00 | 182.00 | 182.00 | 6,334,500 |
| 2025-10-09 | 180.00 | 186.00 | 180.00 | 184.00 | 184.00 | 10,520,800 |
| 2025-10-08 | 202.00 | 202.00 | 176.00 | 180.00 | 180.00 | 35,398,000 |
| 2025-10-07 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 10,945,400 |
| 2025-10-06 | 218.00 | 218.00 | 204.00 | 206.00 | 206.00 | 37,639,600 |
| 2025-10-03 | 204.00 | 222.00 | 200.00 | 218.00 | 218.00 | 93,317,000 |
| 2025-10-02 | 212.00 | 214.00 | 204.00 | 204.00 | 204.00 | 18,986,300 |
| 2025-10-01 | 216.00 | 222.00 | 210.00 | 212.00 | 212.00 | 33,659,500 |
| 2025-09-30 | 220.00 | 224.00 | 210.00 | 214.00 | 214.00 | 22,191,100 |
| 2025-09-29 | 254.00 | 258.00 | 216.00 | 220.00 | 220.00 | 137,615,100 |
| 2025-09-26 | 224.00 | 266.00 | 214.00 | 254.00 | 254.00 | 332,602,800 |
| 2025-09-25 | 202.00 | 216.00 | 202.00 | 214.00 | 214.00 | 18,675,800 |
| 2025-09-24 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 8,603,600 |
| 2025-09-23 | 230.00 | 248.00 | 230.00 | 248.00 | 248.00 | 23,180,400 |
| 2025-09-22 | 270.00 | 270.00 | 244.00 | 244.00 | 244.00 | 8,905,600 |
| 2025-09-19 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 32,748,900 |
| 2025-09-18 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 8,484,400 |
| 2025-09-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 11,964,700 |
| 2025-09-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-04 | 190.00 | 224.00 | 188.00 | 210.00 | 210.00 | 95,528,100 |
| 2025-09-03 | 189.00 | 194.00 | 185.00 | 189.00 | 189.00 | 65,848,600 |
| 2025-09-02 | 181.00 | 189.00 | 180.00 | 188.00 | 188.00 | 27,965,000 |
| 2025-09-01 | 175.00 | 187.00 | 165.00 | 180.00 | 180.00 | 45,008,400 |
| 2025-08-29 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-28 | 181.00 | 196.00 | 180.00 | 192.00 | 192.00 | 81,751,700 |
| 2025-08-27 | 171.00 | 188.00 | 169.00 | 180.00 | 180.00 | 99,939,600 |
| 2025-08-26 | 165.00 | 174.00 | 161.00 | 169.00 | 169.00 | 53,516,400 |
| 2025-08-25 | 159.00 | 172.00 | 156.00 | 163.00 | 163.00 | 57,338,900 |
| 2025-08-22 | 135.00 | 162.00 | 135.00 | 159.00 | 159.00 | 120,834,900 |
| 2025-08-21 | 133.00 | 138.00 | 130.00 | 135.00 | 135.00 | 33,207,200 |
| 2025-08-20 | 128.00 | 136.00 | 125.00 | 132.00 | 132.00 | 21,174,200 |
| 2025-08-19 | 126.00 | 128.00 | 122.00 | 128.00 | 128.00 | 15,965,400 |
| 2025-08-18 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-08-15 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | 44,666,500 |
| 2025-08-14 | 133.00 | 135.00 | 129.00 | 130.00 | 130.00 | 36,053,200 |
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.