PT Star Pacific Tbk Class A(ID:LPLI)
Rp185.000.00 (0.00%)
ID:LPLI
PT Star Pacific Tbk Class A historical prices
Rp185.00
At close:0.00 (0.00%)
PT Star Pacific Tbk Class A (LPLI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 180.00 | 186.00 | 175.00 | 185.00 | 185.00 | 0.00% | 72,700 | 0.35 |
| Nov 10, 2026 | 183.00 | 185.00 | 180.00 | 185.00 | 185.00 | +2.21% | 1,600 | 0.01 |
| Nov 09, 2026 | 180.00 | 186.00 | 178.00 | 185.00 | 185.00 | +2.21% | 12,100 | 0.06 |
| Nov 06, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 0.00% | 13,500 | 0.06 |
| Nov 05, 2026 | 187.00 | 187.00 | 180.00 | 181.00 | 181.00 | -1.63% | 4,300 | 0.02 |
| Nov 04, 2026 | 180.00 | 186.00 | 169.00 | 184.00 | 184.00 | +1.66% | 63,200 | 0.30 |
| Nov 03, 2026 | 192.00 | 192.00 | 180.00 | 181.00 | 181.00 | -2.16% | 47,900 | 0.23 |
| Nov 02, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 0.00% | 66,700 | 0.31 |
| Oct 30, 2026 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | +1.65% | 81,900 | 0.39 |
| Oct 29, 2026 | 187.00 | 187.00 | 171.00 | 182.00 | 182.00 | -0.55% | 45,200 | 0.21 |
| Oct 28, 2026 | 195.00 | 195.00 | 180.00 | 183.00 | 183.00 | -5.18% | 208,400 | 0.92 |
| Oct 27, 2026 | 188.00 | 198.00 | 186.00 | 193.00 | 193.00 | +2.66% | 463,700 | 2.10 |
| Oct 26, 2026 | 195.00 | 195.00 | 187.00 | 188.00 | 188.00 | -3.59% | 185,900 | 0.68 |
| Oct 23, 2026 | 195.00 | 198.00 | 190.00 | 195.00 | 195.00 | -2.50% | 117,400 | 0.43 |
| Oct 22, 2026 | 193.00 | 200.00 | 193.00 | 200.00 | 200.00 | 0.00% | 204,800 | 0.76 |
| Oct 21, 2026 | 194.00 | 200.00 | 181.00 | 200.00 | 200.00 | +4.17% | 64,300 | 0.24 |
| Oct 20, 2026 | 184.00 | 192.00 | 175.00 | 192.00 | 192.00 | +4.35% | 32,599 | 0.12 |
| Oct 19, 2026 | 175.00 | 202.00 | 167.00 | 184.00 | 184.00 | +2.79% | 480,700 | 1.71 |
| Oct 16, 2026 | 196.00 | 220.00 | 178.00 | 179.00 | 179.00 | -13.94% | 1,566,400 | 6.03 |
| Oct 15, 2026 | 208.00 | 210.00 | 190.00 | 208.00 | 208.00 | 0.00% | 134,500 | 0.51 |
| Oct 14, 2026 | 204.00 | 220.00 | 202.00 | 208.00 | 208.00 | +1.96% | 512,099 | 1.99 |
| Oct 13, 2026 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 0.00% | 282,600 | 1.06 |
| Oct 12, 2026 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.97% | 171,800 | 0.65 |
| Oct 09, 2026 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.00% | 605,400 | 2.38 |
| Oct 08, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 93,700 | 0.37 |
| Oct 07, 2026 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | +0.97% | 200,000 | 0.80 |
| Oct 06, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 0.00% | 201,100 | 0.81 |
| Oct 05, 2026 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 0.00% | 70,900 | 0.29 |
| Oct 02, 2026 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | -3.74% | 208,600 | 0.84 |
| Oct 01, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | +0.94% | 161,000 | 0.65 |
| Sep 30, 2026 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.00% | 128,600 | 0.52 |
| Sep 29, 2026 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | -0.93% | 196,000 | 0.81 |
| Sep 28, 2026 | 220.00 | 224.00 | 210.00 | 214.00 | 214.00 | -4.46% | 159,200 | 0.66 |
| Sep 25, 2026 | 230.00 | 230.00 | 210.00 | 224.00 | 224.00 | -4.27% | 506,400 | 2.10 |
| Sep 24, 2026 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 0.00% | 17,100 | 0.07 |
| Sep 23, 2026 | 236.00 | 236.00 | 228.00 | 234.00 | 234.00 | +0.86% | 381,400 | 1.61 |
| Sep 22, 2026 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 0.00% | 138,000 | 0.58 |
| Sep 21, 2026 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | +0.87% | 7,200 | 0.03 |
| Sep 18, 2026 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | +1.77% | 159,400 | 0.63 |
| Sep 17, 2026 | 234.00 | 234.00 | 220.00 | 226.00 | 226.00 | -3.42% | 346,200 | 1.37 |
| Sep 16, 2026 | 236.00 | 236.00 | 228.00 | 234.00 | 234.00 | +0.86% | 117,200 | 0.47 |
| Sep 15, 2026 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | 0.00% | 273,200 | 1.11 |
| Sep 14, 2026 | 236.00 | 236.00 | 224.00 | 232.00 | 232.00 | -1.69% | 260,100 | 1.07 |
| Sep 11, 2026 | 236.00 | 242.00 | 234.00 | 236.00 | 236.00 | 0.00% | 309,900 | 1.30 |
| Sep 10, 2026 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | -2.48% | 340,500 | 1.45 |
| Sep 09, 2026 | 242.00 | 256.00 | 238.00 | 242.00 | 242.00 | 0.00% | 643,400 | 2.85 |
| Sep 08, 2026 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.00% | 120,700 | 0.54 |
| Sep 07, 2026 | 242.00 | 246.00 | 238.00 | 242.00 | 242.00 | +0.83% | 302,200 | 1.36 |
| Sep 04, 2026 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | -0.83% | 63,900 | 0.28 |
| Sep 03, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.00% | 64,500 | 0.28 |
