Star Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 248.00 | 258.00 | 244.00 | 248.00 | 248.00 | 63,000 |
| 2022-02-07 | 242.00 | 252.00 | 240.00 | 248.00 | 248.00 | 28,700 |
| 2022-02-04 | 242.00 | 256.00 | 242.00 | 242.00 | 242.00 | 38,000 |
| 2022-02-03 | 252.00 | 258.00 | 238.00 | 242.00 | 242.00 | 223,200 |
| 2022-02-02 | 244.00 | 260.00 | 244.00 | 252.00 | 252.00 | 466,100 |
| 2022-01-31 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 35,200 |
| 2022-01-28 | 258.00 | 258.00 | 240.00 | 240.00 | 240.00 | 357,100 |
| 2022-01-27 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | 27,400 |
| 2022-01-26 | 248.00 | 248.00 | 238.00 | 242.00 | 242.00 | 110,200 |
| 2022-01-25 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | 79,400 |
| 2022-01-24 | 244.00 | 254.00 | 244.00 | 246.00 | 246.00 | 20,400 |
| 2022-01-21 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 318,300 |
| 2022-01-20 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 67,900 |
| 2022-01-19 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 159,500 |
| 2022-01-18 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 16,200 |
| 2022-01-17 | 244.00 | 250.00 | 242.00 | 250.00 | 250.00 | 86,600 |
| 2022-01-14 | 260.00 | 270.00 | 242.00 | 244.00 | 244.00 | 594,700 |
| 2022-01-13 | 254.00 | 262.00 | 254.00 | 260.00 | 260.00 | 27,400 |
| 2022-01-12 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 5,900 |
| 2022-01-11 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 20,400 |
| 2022-01-10 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 32,800 |
| 2022-01-07 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 355,500 |
| 2022-01-06 | 274.00 | 274.00 | 266.00 | 274.00 | 274.00 | 29,700 |
| 2022-01-05 | 272.00 | 274.00 | 268.00 | 274.00 | 274.00 | 61,400 |
| 2022-01-04 | 270.00 | 276.00 | 268.00 | 272.00 | 272.00 | 333,400 |
| 2022-01-03 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | 75,900 |
| 2021-12-30 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | 5,900 |
| 2021-12-29 | 270.00 | 276.00 | 262.00 | 276.00 | 276.00 | 1,120,000 |
| 2021-12-28 | 278.00 | 278.00 | 264.00 | 272.00 | 272.00 | 30,400 |
| 2021-12-27 | 260.00 | 276.00 | 260.00 | 272.00 | 272.00 | 37,300 |
| 2021-12-24 | 278.00 | 278.00 | 260.00 | 268.00 | 268.00 | 829,400 |
| 2021-12-23 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | 28,400 |
| 2021-12-22 | 276.00 | 276.00 | 262.00 | 268.00 | 268.00 | 186,100 |
| 2021-12-21 | 274.00 | 282.00 | 270.00 | 278.00 | 278.00 | 10,400 |
| 2021-12-20 | 266.00 | 278.00 | 262.00 | 274.00 | 274.00 | 221,500 |
| 2021-12-17 | 278.00 | 286.00 | 260.00 | 278.00 | 278.00 | 460,800 |
| 2021-12-16 | 286.00 | 288.00 | 278.00 | 278.00 | 278.00 | 872,600 |
| 2021-12-15 | 292.00 | 292.00 | 282.00 | 286.00 | 286.00 | 909,300 |
| 2021-12-14 | 294.00 | 294.00 | 282.00 | 284.00 | 284.00 | 30,800 |
| 2021-12-13 | 296.00 | 296.00 | 276.00 | 286.00 | 286.00 | 107,200 |
| 2021-12-10 | 272.00 | 280.00 | 272.00 | 276.00 | 276.00 | 36,000 |
| 2021-12-09 | 278.00 | 286.00 | 268.00 | 276.00 | 276.00 | 236,200 |
| 2021-12-08 | 282.00 | 298.00 | 268.00 | 278.00 | 278.00 | 547,500 |
| 2021-12-07 | 266.00 | 288.00 | 264.00 | 282.00 | 282.00 | 234,100 |
| 2021-12-06 | 280.00 | 280.00 | 268.00 | 268.00 | 268.00 | 200,500 |
| 2021-12-03 | 280.00 | 292.00 | 278.00 | 280.00 | 280.00 | 982,900 |
| 2021-12-02 | 296.00 | 296.00 | 274.00 | 280.00 | 280.00 | 999,200 |
| 2021-12-01 | 310.00 | 318.00 | 294.00 | 294.00 | 294.00 | 426,700 |
| 2021-11-30 | 330.00 | 330.00 | 304.00 | 304.00 | 304.00 | 341,800 |
| 2021-11-29 | 326.00 | 326.00 | 304.00 | 324.00 | 324.00 | 521,800 |
| 2021-11-26 | 326.00 | 334.00 | 318.00 | 324.00 | 324.00 | 212,800 |
| 2021-11-25 | 342.00 | 344.00 | 320.00 | 326.00 | 326.00 | 813,700 |
| 2021-11-24 | 316.00 | 350.00 | 310.00 | 342.00 | 342.00 | 1,349,400 |
| 2021-11-23 | 328.00 | 330.00 | 308.00 | 316.00 | 316.00 | 501,700 |
| 2021-11-22 | 342.00 | 362.00 | 322.00 | 322.00 | 322.00 | 1,458,700 |
| 2021-11-19 | 298.00 | 360.00 | 298.00 | 340.00 | 340.00 | 3,711,500 |
| 2021-11-18 | 276.00 | 310.00 | 276.00 | 298.00 | 298.00 | 1,647,900 |
| 2021-11-17 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | 82,200 |
| 2021-11-16 | 270.00 | 276.00 | 268.00 | 276.00 | 276.00 | 137,400 |
| 2021-11-15 | 278.00 | 278.00 | 268.00 | 272.00 | 272.00 | 246,800 |
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.