PT Lovina Beach Brewery Tbk(ID:STRK)
94.00-7.00 (-6.93%)
ID:STRK
PT Lovina Beach Brewery Tbk historical prices
94.00
At close:-7.00 (-6.93%)
PT Lovina Beach Brewery Tbk (STRK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 100.00 | 101.00 | 94.00 | 94.00 | 94.00 | -6.93% | 37,127,000 | 0.53 |
| Nov 10, 2026 | 91.00 | 101.00 | 88.00 | 101.00 | 101.00 | +16.09% | 80,741,602 | 1.17 |
| Nov 09, 2026 | 81.00 | 96.00 | 81.00 | 89.00 | 89.00 | +2.30% | 46,243,801 | 0.67 |
| Nov 06, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -6.45% | 5,652,300 | 0.08 |
| Nov 05, 2026 | 95.00 | 111.00 | 93.00 | 93.00 | 93.00 | -6.06% | 58,493,102 | 0.86 |
| Nov 04, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -6.60% | 4,800,100 | 0.07 |
| Nov 03, 2026 | 115.00 | 115.00 | 106.00 | 106.00 | 106.00 | -6.19% | 20,677,600 | 0.30 |
| Nov 02, 2026 | 108.00 | 117.00 | 103.00 | 113.00 | 113.00 | +2.73% | 88,543,297 | 1.32 |
| Oct 30, 2026 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | -2.65% | 28,557,500 | 0.43 |
| Oct 29, 2026 | 121.00 | 123.00 | 113.00 | 113.00 | 113.00 | -6.61% | 19,312,200 | 0.29 |
| Oct 28, 2026 | 130.00 | 131.00 | 121.00 | 121.00 | 121.00 | -6.92% | 88,231,000 | 1.35 |
| Oct 27, 2026 | 143.00 | 144.00 | 130.00 | 130.00 | 130.00 | -6.47% | 96,938,600 | 1.52 |
| Oct 26, 2026 | 131.00 | 145.00 | 125.00 | 139.00 | 139.00 | +6.92% | 157,457,700 | 2.56 |
| Oct 23, 2026 | 183.00 | 183.00 | 128.00 | 130.00 | 130.00 | -5.11% | 407,492,400 | 7.40 |
| Oct 22, 2026 | 137.00 | 137.00 | 99.00 | 137.00 | 137.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 105.00 | 137.00 | 99.00 | 137.00 | 137.00 | +34.31% | 247,590,700 | 4.82 |
| Oct 20, 2026 | 94.00 | 113.00 | 93.00 | 102.00 | 102.00 | +12.09% | 197,233,000 | 4.06 |
| Oct 19, 2026 | 86.00 | 97.00 | 86.00 | 91.00 | 91.00 | -1.09% | 90,629,400 | 1.92 |
| Oct 16, 2026 | 92.00 | 105.00 | 92.00 | 92.00 | 92.00 | -14.81% | 80,760,800 | 1.74 |
| Oct 15, 2026 | 105.00 | 115.00 | 100.00 | 108.00 | 108.00 | +0.93% | 158,645,400 | 3.60 |
| Oct 14, 2026 | 86.00 | 115.00 | 86.00 | 107.00 | 107.00 | +18.89% | 711,265,200 | 21.65 |
| Oct 13, 2026 | 89.00 | 92.00 | 82.00 | 90.00 | 90.00 | -2.17% | 49,131,300 | 1.53 |
| Oct 12, 2026 | 87.00 | 101.00 | 86.00 | 92.00 | 92.00 | +10.84% | 398,434,200 | 15.09 |
| Oct 09, 2026 | 62.00 | 83.00 | 59.00 | 83.00 | 83.00 | +33.87% | 336,336,600 | 15.76 |
| Oct 08, 2026 | 63.00 | 66.00 | 61.00 | 62.00 | 62.00 | 0.00% | 20,748,500 | 0.97 |
| Oct 07, 2026 | 60.00 | 65.00 | 58.00 | 62.00 | 62.00 | +3.33% | 25,378,500 | 1.18 |
| Oct 06, 2026 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 21,723,800 | 1.01 |
| Oct 05, 2026 | 52.00 | 64.00 | 52.00 | 61.00 | 61.00 | +17.31% | 59,868,700 | 2.91 |
| Oct 02, 2026 | 47.00 | 53.00 | 46.00 | 52.00 | 52.00 | +10.64% | 7,981,900 | 0.38 |
| Oct 01, 2026 | 47.00 | 54.00 | 44.00 | 47.00 | 47.00 | 0.00% | 22,568,400 | 1.06 |
| Sep 30, 2026 | 46.00 | 56.00 | 43.00 | 47.00 | 47.00 | +9.30% | 57,962,900 | 2.79 |
| Sep 29, 2026 | 40.00 | 46.00 | 40.00 | 43.00 | 43.00 | -6.52% | 28,669,200 | 1.37 |
| Sep 28, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -13.21% | 9,023,800 | 0.43 |
| Sep 25, 2026 | 62.00 | 62.00 | 53.00 | 53.00 | 53.00 | -14.52% | 40,509,000 | 1.99 |
| Sep 24, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 10,346,100 | 0.51 |
| Sep 23, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 15,048,800 | 0.75 |
| Sep 22, 2026 | 62.00 | 70.00 | 62.00 | 65.00 | 65.00 | +4.84% | 42,956,400 | 1.99 |
| Sep 21, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 0.00% | 5,114,100 | 0.23 |
| Sep 18, 2026 | 66.00 | 67.00 | 61.00 | 62.00 | 62.00 | -6.06% | 15,164,700 | 0.69 |
| Sep 17, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 6,382,700 | 0.28 |
| Sep 16, 2026 | 67.00 | 70.00 | 65.00 | 67.00 | 67.00 | 0.00% | 26,181,000 | 1.09 |
| Sep 15, 2026 | 66.00 | 68.00 | 63.00 | 67.00 | 67.00 | +3.08% | 19,723,400 | 0.81 |
| Sep 14, 2026 | 62.00 | 69.00 | 61.00 | 65.00 | 65.00 | +4.84% | 29,986,800 | 1.00 |
| Sep 11, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 3,917,700 | 0.13 |
| Sep 10, 2026 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | -1.56% | 4,739,900 | 0.15 |
| Sep 09, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 8,861,400 | 0.28 |
| Sep 08, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 11,550,200 | 0.37 |
| Sep 07, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 0.00% | 7,130,700 | 0.23 |
| Sep 04, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -4.35% | 8,376,500 | 0.27 |
| Sep 03, 2026 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | +1.47% | 6,360,700 | 0.20 |
