PT Star Pacific Tbk Class A LPLI
IDX · Indonesia · Technology Services
IDR 206.00-8.00 (-3.74%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 206.00 | -3.74% | IDR 218.00 | IDR 218.00 | IDR 206.00 | 208.60K |
| 2026-10-01 | IDR 214.00 | +0.94% | IDR 208.00 | IDR 214.00 | IDR 208.00 | 161.00K |
| 2026-09-30 | IDR 212.00 | 0.00% | IDR 212.00 | IDR 214.00 | IDR 208.00 | 128.60K |
| 2026-09-29 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 218.00 | IDR 210.00 |
| 196.00K |
| 2026-09-28 | IDR 214.00 | -4.46% | IDR 220.00 | IDR 224.00 | IDR 210.00 | 159.20K |
| 2026-09-25 | IDR 224.00 | -4.27% | IDR 230.00 | IDR 230.00 | IDR 210.00 | 506.40K |
| 2026-09-24 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 234.00 | IDR 228.00 | 17.10K |
| 2026-09-23 | IDR 234.00 | +0.86% | IDR 236.00 | IDR 236.00 | IDR 228.00 | 381.40K |
| 2026-09-22 | IDR 232.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 230.00 | 138.00K |
| 2026-09-21 | IDR 232.00 | +0.87% | IDR 230.00 | IDR 232.00 | IDR 228.00 | 7.20K |
| 2026-09-18 | IDR 230.00 | +1.77% | IDR 230.00 | IDR 234.00 | IDR 224.00 | 159.40K |
| 2026-09-17 | IDR 226.00 | -3.42% | IDR 234.00 | IDR 234.00 | IDR 220.00 | 346.20K |
| 2026-09-16 | IDR 234.00 | +0.86% | IDR 236.00 | IDR 236.00 | IDR 228.00 | 117.20K |
| 2026-09-15 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 234.00 | IDR 226.00 | 273.20K |
| 2026-09-14 | IDR 232.00 | -1.69% | IDR 236.00 | IDR 236.00 | IDR 224.00 | 260.10K |
| 2026-09-11 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 242.00 | IDR 234.00 | 309.90K |
| 2026-09-10 | IDR 236.00 | -2.48% | IDR 242.00 | IDR 242.00 | IDR 234.00 | 340.50K |
| 2026-09-09 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 256.00 | IDR 238.00 | 643.40K |
| 2026-09-08 | IDR 242.00 | 0.00% | IDR 240.00 | IDR 244.00 | IDR 240.00 | 120.70K |
| 2026-09-07 | IDR 242.00 | +0.83% | IDR 242.00 | IDR 246.00 | IDR 238.00 | 302.20K |
| 2026-09-04 | IDR 240.00 | -0.83% | IDR 240.00 | IDR 244.00 | IDR 240.00 | 63.90K |
| 2026-09-03 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 244.00 | IDR 240.00 | 64.50K |
| 2026-09-02 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 244.00 | IDR 238.00 | 58.10K |
| 2026-09-01 | IDR 242.00 | 0.00% | IDR 244.00 | IDR 244.00 | IDR 238.00 | 174.30K |
| 2026-08-31 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 244.00 | IDR 240.00 | 214.40K |
| 2026-08-28 | IDR 242.00 | 0.00% | IDR 246.00 | IDR 246.00 | IDR 238.00 | 175.20K |
| 2026-08-27 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 238.00 | 73.10K |
| 2026-08-26 | IDR 242.00 | -0.82% | IDR 244.00 | IDR 244.00 | IDR 238.00 | 209.20K |
| 2026-08-25 | IDR 244.00 | 0.00% | IDR 244.00 | IDR 244.00 | IDR 244.00 | 0 |
| 2026-08-24 | IDR 244.00 | -0.81% | IDR 246.00 | IDR 248.00 | IDR 242.00 | 75.00K |
| 2026-08-21 | IDR 246.00 | +0.82% | IDR 248.00 | IDR 248.00 | IDR 242.00 | 12.20K |
| 2026-08-20 | IDR 244.00 | 0.00% | IDR 246.00 | IDR 246.00 | IDR 238.00 | 69.60K |
| 2026-08-19 | IDR 244.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 236.00 | 231.00K |
| 2026-08-18 | IDR 244.00 | +0.83% | IDR 244.00 | IDR 248.00 | IDR 240.00 | 189.90K |
| 2026-08-14 | IDR 242.00 | -1.63% | IDR 246.00 | IDR 276.00 | IDR 240.00 | 806.60K |
| 2026-08-13 | IDR 246.00 | +0.82% | IDR 248.00 | IDR 248.00 | IDR 240.00 | 22.70K |
| 2026-08-12 | IDR 244.00 | -1.61% | IDR 248.00 | IDR 248.00 | IDR 242.00 | 49.00K |
| 2026-08-11 | IDR 248.00 | -0.80% | IDR 248.00 | IDR 248.00 | IDR 246.00 | 94.00K |
| 2026-08-10 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 246.00 | 92.40K |
| 2026-08-07 | IDR 250.00 | +1.63% | IDR 246.00 | IDR 250.00 | IDR 244.00 | 81.70K |
| 2026-08-06 | IDR 246.00 | +0.82% | IDR 248.00 | IDR 248.00 | IDR 244.00 | 58.70K |
| 2026-08-05 | IDR 244.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 240.00 | 74.10K |
| 2026-08-04 | IDR 244.00 | -0.81% | IDR 248.00 | IDR 248.00 | IDR 240.00 | 49.30K |
| 2026-08-03 | IDR 246.00 | +0.82% | IDR 246.00 | IDR 252.00 | IDR 236.00 | 384.20K |
| 2026-07-31 | IDR 244.00 | +0.83% | IDR 248.00 | IDR 266.00 | IDR 238.00 | 723.50K |
| 2026-07-30 | IDR 242.00 | -3.20% | IDR 256.00 | IDR 258.00 | IDR 238.00 | 152.70K |
| 2026-07-29 | IDR 250.00 | -0.79% | IDR 256.00 | IDR 296.00 | IDR 242.00 | 3.39M |
| 2026-07-28 | IDR 252.00 | 0.00% | IDR 256.00 | IDR 256.00 | IDR 242.00 | 60.00K |
| 2026-07-27 | IDR 252.00 | 0.00% | IDR 258.00 | IDR 258.00 | IDR 246.00 | 248.20K |
| 2026-07-24 | IDR 252.00 | -4.55% | IDR 264.00 | IDR 268.00 | IDR 250.00 | 103.80K |
| 2026-07-23 | IDR 264.00 | -0.75% | IDR 278.00 | IDR 280.00 | IDR 258.00 | 438.00K |
| 2026-07-22 | IDR 266.00 | +3.91% | IDR 260.00 | IDR 280.00 | IDR 260.00 | 654.80K |
| 2026-07-21 | IDR 256.00 | +2.40% | IDR 258.00 | IDR 266.00 | IDR 248.00 | 234.00K |
| 2026-07-20 | IDR 250.00 | +1.63% | IDR 260.00 | IDR 260.00 | IDR 250.00 | 305.20K |
| 2026-07-17 | IDR 246.00 | -1.60% | IDR 262.00 | IDR 262.00 | IDR 246.00 | 170.50K |
| 2026-07-16 | IDR 250.00 | +5.04% | IDR 240.00 | IDR 266.00 | IDR 240.00 | 813.50K |
| 2026-07-15 | IDR 238.00 | +0.85% | IDR 238.00 | IDR 240.00 | IDR 234.00 | 13.50K |
| 2026-07-14 | IDR 236.00 | +0.85% | IDR 234.00 | IDR 240.00 | IDR 232.00 | 40.20K |
| 2026-07-13 | IDR 234.00 | -1.68% | IDR 238.00 | IDR 244.00 | IDR 232.00 | 52.70K |
| 2026-07-10 | IDR 238.00 | -0.83% | IDR 232.00 | IDR 246.00 | IDR 230.00 | 70.40K |
| 2026-07-09 | IDR 240.00 | +1.69% | IDR 246.00 | IDR 246.00 | IDR 232.00 | 11.30K |
| 2026-07-08 | IDR 236.00 | -3.28% | IDR 242.00 | IDR 250.00 | IDR 230.00 | 67.90K |
| 2026-07-07 | IDR 244.00 | +1.67% | IDR 244.00 | IDR 256.00 | IDR 230.00 | 120.60K |
| 2026-07-06 | IDR 240.00 | +1.69% | IDR 234.00 | IDR 246.00 | IDR 230.00 | 99.00K |
| 2026-07-03 | IDR 236.00 | +5.36% | IDR 224.00 | IDR 240.00 | IDR 224.00 | 74.80K |
| 2026-07-02 | IDR 224.00 | +1.82% | IDR 224.00 | IDR 228.00 | IDR 220.00 | 43.10K |
| 2026-07-01 | IDR 220.00 | +0.92% | IDR 220.00 | IDR 228.00 | IDR 212.00 | 32.70K |
| 2026-06-30 | IDR 218.00 | -7.63% | IDR 236.00 | IDR 244.00 | IDR 204.00 | 545.20K |
| 2026-06-29 | IDR 236.00 | -0.84% | IDR 238.00 | IDR 248.00 | IDR 228.00 | 46.40K |
| 2026-06-26 | IDR 238.00 | -0.83% | IDR 238.00 | IDR 244.00 | IDR 232.00 | 46.80K |
| 2026-06-25 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 246.00 | IDR 230.00 | 231.20K |
| 2026-06-24 | IDR 242.00 | +3.42% | IDR 244.00 | IDR 290.00 | IDR 234.00 | 1.15M |
| 2026-06-23 | IDR 234.00 | -4.88% | IDR 248.00 | IDR 250.00 | IDR 232.00 | 83.70K |
| 2026-06-22 | IDR 246.00 | +0.82% | IDR 242.00 | IDR 250.00 | IDR 240.00 | 181.50K |
| 2026-06-19 | IDR 244.00 | -1.61% | IDR 250.00 | IDR 256.00 | IDR 240.00 | 13.60K |
| 2026-06-18 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 250.00 | IDR 236.00 | 24.60K |
| 2026-06-17 | IDR 248.00 | +0.81% | IDR 246.00 | IDR 256.00 | IDR 240.00 | 68.90K |
| 2026-06-15 | IDR 246.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 240.00 | 105.80K |
| 2026-06-12 | IDR 246.00 | +2.50% | IDR 224.00 | IDR 246.00 | IDR 224.00 | 83.40K |
| 2026-06-11 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 248.00 | IDR 226.00 | 24.00K |
| 2026-06-10 | IDR 240.00 | +5.26% | IDR 228.00 | IDR 248.00 | IDR 208.00 | 166.60K |
| 2026-06-09 | IDR 228.00 | 0.00% | IDR 200.00 | IDR 230.00 | IDR 200.00 | 268.30K |
| 2026-06-08 | IDR 228.00 | -1.72% | IDR 232.00 | IDR 234.00 | IDR 212.00 | 615.50K |
| 2026-06-05 | IDR 232.00 | -4.92% | IDR 242.00 | IDR 244.00 | IDR 230.00 | 513.00K |
| 2026-06-04 | IDR 244.00 | -0.81% | IDR 244.00 | IDR 250.00 | IDR 238.00 | 211.00K |
| 2026-06-03 | IDR 246.00 | +1.65% | IDR 244.00 | IDR 250.00 | IDR 238.00 | 406.40K |
| 2026-06-02 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 260.00 | IDR 240.00 | 62.50K |
| 2026-05-29 | IDR 240.00 | -4.00% | IDR 246.00 | IDR 254.00 | IDR 240.00 | 185.80K |
| 2026-05-28 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 250.00 | 0 |
| 2026-05-27 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 250.00 | 0 |