PT Lovina Beach Brewery Tbk STRK

IDX · Indonesia · Consumer Non-Durables

IDR 51.00+4.00 (+8.51%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 51.00	+8.51%	IDR 47.00	IDR 51.00	IDR 46.00	2.78M
2026-10-01	IDR 47.00	0.00%	IDR 47.00	IDR 54.00	IDR 44.00	22.57M
2026-09-30	IDR 47.00	+9.30%	IDR 46.00	IDR 56.00	IDR 43.00	57.96M
2026-09-29	IDR 43.00	-6.52%	IDR 40.00	IDR 46.00	IDR 40.00	28.67M
2026-09-28	IDR 46.00	-13.21%	IDR 46.00	IDR 47.00	IDR 46.00	9.02M
2026-09-25	IDR 53.00	-14.52%	IDR 62.00	IDR 62.00	IDR 53.00	40.51M
2026-09-24	IDR 62.00	-3.13%	IDR 64.00	IDR 64.00	IDR 61.00	10.35M
2026-09-23	IDR 64.00	-1.54%	IDR 65.00	IDR 65.00	IDR 62.00	15.05M
2026-09-22	IDR 65.00	+4.84%	IDR 62.00	IDR 70.00	IDR 62.00	42.96M
2026-09-21	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 61.00	5.11M
2026-09-18	IDR 62.00	-6.06%	IDR 66.00	IDR 67.00	IDR 61.00	15.16M
2026-09-17	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 65.00	6.38M
2026-09-16	IDR 67.00	0.00%	IDR 67.00	IDR 70.00	IDR 65.00	26.18M
2026-09-15	IDR 67.00	+3.08%	IDR 66.00	IDR 68.00	IDR 63.00	19.72M
2026-09-14	IDR 65.00	+4.84%	IDR 62.00	IDR 69.00	IDR 61.00	29.99M
2026-09-11	IDR 62.00	-1.59%	IDR 62.00	IDR 63.00	IDR 61.00	3.92M
2026-09-10	IDR 63.00	-1.56%	IDR 64.00	IDR 64.00	IDR 61.00	4.74M
2026-09-09	IDR 64.00	-1.54%	IDR 65.00	IDR 65.00	IDR 62.00	8.86M
2026-09-08	IDR 65.00	-1.52%	IDR 65.00	IDR 66.00	IDR 63.00	11.55M
2026-09-07	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 64.00	7.13M
2026-09-04	IDR 66.00	-4.35%	IDR 68.00	IDR 69.00	IDR 66.00	8.38M
2026-09-03	IDR 69.00	+1.47%	IDR 69.00	IDR 69.00	IDR 67.00	6.36M
2026-09-02	IDR 68.00	-2.86%	IDR 70.00	IDR 70.00	IDR 67.00	6.34M
2026-09-01	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 68.00	8.09M
2026-08-31	IDR 70.00	-1.41%	IDR 71.00	IDR 73.00	IDR 69.00	11.91M
2026-08-28	IDR 71.00	+2.90%	IDR 70.00	IDR 73.00	IDR 68.00	34.37M
2026-08-27	IDR 69.00	+2.99%	IDR 67.00	IDR 70.00	IDR 65.00	17.22M
2026-08-26	IDR 67.00	+1.52%	IDR 67.00	IDR 73.00	IDR 66.00	62.30M
2026-08-24	IDR 66.00	0.00%	IDR 67.00	IDR 73.00	IDR 66.00	46.82M
2026-08-21	IDR 66.00	+4.76%	IDR 64.00	IDR 77.00	IDR 63.00	244.80M
2026-08-20	IDR 63.00	+6.78%	IDR 59.00	IDR 67.00	IDR 59.00	40.59M
2026-08-19	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 58.00	6.75M
2026-08-18	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	11.85M
2026-08-14	IDR 60.00	-1.64%	IDR 62.00	IDR 62.00	IDR 59.00	7.99M
2026-08-13	IDR 61.00	+3.39%	IDR 59.00	IDR 64.00	IDR 58.00	55.31M
2026-08-12	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	3.56M
2026-08-11	IDR 59.00	-3.28%	IDR 61.00	IDR 61.00	IDR 58.00	6.90M
2026-08-10	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	7.92M
2026-08-07	IDR 61.00	+1.67%	IDR 60.00	IDR 62.00	IDR 59.00	7.35M
2026-08-06	IDR 60.00	-1.64%	IDR 62.00	IDR 62.00	IDR 57.00	34.21M
2026-08-05	IDR 61.00	-3.17%	IDR 62.00	IDR 64.00	IDR 61.00	15.19M
2026-08-04	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	10.36M
2026-08-03	IDR 63.00	0.00%	IDR 64.00	IDR 67.00	IDR 63.00	11.54M
2026-07-31	IDR 63.00	-7.35%	IDR 67.00	IDR 69.00	IDR 63.00	16.63M
2026-07-30	IDR 68.00	+3.03%	IDR 66.00	IDR 69.00	IDR 65.00	8.65M
2026-07-29	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 65.00	1.88M
2026-07-28	IDR 67.00	-1.47%	IDR 68.00	IDR 69.00	IDR 66.00	5.52M
2026-07-27	IDR 68.00	+3.03%	IDR 66.00	IDR 68.00	IDR 65.00	5.67M
2026-07-24	IDR 66.00	-2.94%	IDR 69.00	IDR 69.00	IDR 64.00	6.43M
2026-07-23	IDR 68.00	-1.45%	IDR 69.00	IDR 71.00	IDR 68.00	26.25M
2026-07-22	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 67.00	7.79M
2026-07-21	IDR 70.00	+1.45%	IDR 70.00	IDR 71.00	IDR 66.00	18.73M
2026-07-20	IDR 69.00	-2.82%	IDR 71.00	IDR 72.00	IDR 69.00	13.79M
2026-07-17	IDR 71.00	+1.43%	IDR 72.00	IDR 72.00	IDR 70.00	7.24M
2026-07-16	IDR 70.00	0.00%	IDR 70.00	IDR 73.00	IDR 70.00	6.58M
2026-07-15	IDR 70.00	-2.78%	IDR 71.00	IDR 74.00	IDR 69.00	34.14M
2026-07-14	IDR 72.00	+1.41%	IDR 71.00	IDR 74.00	IDR 70.00	17.51M
2026-07-13	IDR 71.00	0.00%	IDR 71.00	IDR 74.00	IDR 69.00	22.98M
2026-07-10	IDR 71.00	+1.43%	IDR 71.00	IDR 75.00	IDR 70.00	28.82M
2026-07-09	IDR 70.00	0.00%	IDR 69.00	IDR 74.00	IDR 68.00	24.15M
2026-07-08	IDR 70.00	-2.78%	IDR 72.00	IDR 73.00	IDR 69.00	3.85M
2026-07-07	IDR 72.00	0.00%	IDR 72.00	IDR 76.00	IDR 71.00	31.35M
2026-07-06	IDR 72.00	+2.86%	IDR 71.00	IDR 76.00	IDR 69.00	40.65M
2026-07-03	IDR 70.00	+7.69%	IDR 65.00	IDR 71.00	IDR 65.00	27.44M
2026-07-02	IDR 65.00	+3.17%	IDR 64.00	IDR 70.00	IDR 62.00	42.11M
2026-07-01	IDR 63.00	+3.28%	IDR 62.00	IDR 64.00	IDR 60.00	4.68M
2026-06-30	IDR 61.00	-6.15%	IDR 65.00	IDR 66.00	IDR 60.00	4.87M
2026-06-29	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 64.00	4.45M
2026-06-26	IDR 66.00	-8.33%	IDR 73.00	IDR 73.00	IDR 66.00	12.05M
2026-06-25	IDR 72.00	+14.29%	IDR 64.00	IDR 75.00	IDR 64.00	130.51M
2026-06-24	IDR 63.00	-7.35%	IDR 68.00	IDR 73.00	IDR 63.00	22.73M
2026-06-23	IDR 68.00	-5.56%	IDR 72.00	IDR 75.00	IDR 67.00	30.89M
2026-06-22	IDR 72.00	-1.37%	IDR 73.00	IDR 75.00	IDR 70.00	37.78M
2026-06-19	IDR 73.00	+4.29%	IDR 70.00	IDR 79.00	IDR 70.00	117.96M
2026-06-18	IDR 70.00	-7.89%	IDR 75.00	IDR 78.00	IDR 70.00	33.34M
2026-06-17	IDR 76.00	+2.70%	IDR 75.00	IDR 88.00	IDR 71.00	380.77M
2026-06-15	IDR 74.00	+7.25%	IDR 70.00	IDR 75.00	IDR 68.00	117.28M
2026-06-12	IDR 69.00	+1.47%	IDR 68.00	IDR 69.00	IDR 66.00	2.43M
2026-06-11	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 65.00	2.16M
2026-06-10	IDR 67.00	+1.52%	IDR 66.00	IDR 69.00	IDR 65.00	17.50M
2026-06-09	IDR 66.00	+8.20%	IDR 60.00	IDR 66.00	IDR 60.00	2.44M
2026-06-08	IDR 61.00	-12.86%	IDR 70.00	IDR 70.00	IDR 60.00	13.06M
2026-06-05	IDR 70.00	-10.26%	IDR 84.00	IDR 84.00	IDR 67.00	3.60M
2026-06-04	IDR 78.00	-7.14%	IDR 86.00	IDR 87.00	IDR 76.00	1.33M
2026-06-03	IDR 84.00	-1.18%	IDR 86.00	IDR 87.00	IDR 76.00	2.11M
2026-06-02	IDR 85.00	-2.30%	IDR 87.00	IDR 88.00	IDR 85.00	2.34M
2026-05-29	IDR 87.00	+4.82%	IDR 83.00	IDR 87.00	IDR 77.00	2.86M
2026-05-28	IDR 83.00	0.00%	IDR 83.00	IDR 83.00	IDR 83.00	0
2026-05-27	IDR 83.00	0.00%	IDR 83.00	IDR 83.00	IDR 83.00	0
2026-05-26	IDR 83.00	-7.78%	IDR 90.00	IDR 109.00	IDR 80.00	14.01M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 51.00	+8.51%	IDR 47.00	IDR 51.00	IDR 46.00	2.78M
2026-10-01	IDR 47.00	0.00%	IDR 47.00	IDR 54.00	IDR 44.00	22.57M
2026-09-30	IDR 47.00	+9.30%	IDR 46.00	IDR 56.00	IDR 43.00	57.96M
2026-09-29	IDR 43.00	-6.52%	IDR 40.00	IDR 46.00	IDR 40.00	28.67M
2026-09-28	IDR 46.00	-13.21%	IDR 46.00	IDR 47.00	IDR 46.00	9.02M
2026-09-25	IDR 53.00	-14.52%	IDR 62.00	IDR 62.00	IDR 53.00	40.51M
2026-09-24	IDR 62.00	-3.13%	IDR 64.00	IDR 64.00	IDR 61.00	10.35M
2026-09-23	IDR 64.00	-1.54%	IDR 65.00	IDR 65.00	IDR 62.00	15.05M
2026-09-22	IDR 65.00	+4.84%	IDR 62.00	IDR 70.00	IDR 62.00	42.96M
2026-09-21	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 61.00	5.11M
2026-09-18	IDR 62.00	-6.06%	IDR 66.00	IDR 67.00	IDR 61.00	15.16M
2026-09-17	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 65.00	6.38M
2026-09-16	IDR 67.00	0.00%	IDR 67.00	IDR 70.00	IDR 65.00	26.18M
2026-09-15	IDR 67.00	+3.08%	IDR 66.00	IDR 68.00	IDR 63.00	19.72M
2026-09-14	IDR 65.00	+4.84%	IDR 62.00	IDR 69.00	IDR 61.00	29.99M
2026-09-11	IDR 62.00	-1.59%	IDR 62.00	IDR 63.00	IDR 61.00	3.92M
2026-09-10	IDR 63.00	-1.56%	IDR 64.00	IDR 64.00	IDR 61.00	4.74M
2026-09-09	IDR 64.00	-1.54%	IDR 65.00	IDR 65.00	IDR 62.00	8.86M
2026-09-08	IDR 65.00	-1.52%	IDR 65.00	IDR 66.00	IDR 63.00	11.55M
2026-09-07	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 64.00	7.13M
2026-09-04	IDR 66.00	-4.35%	IDR 68.00	IDR 69.00	IDR 66.00	8.38M
2026-09-03	IDR 69.00	+1.47%	IDR 69.00	IDR 69.00	IDR 67.00	6.36M
2026-09-02	IDR 68.00	-2.86%	IDR 70.00	IDR 70.00	IDR 67.00	6.34M
2026-09-01	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 68.00	8.09M
2026-08-31	IDR 70.00	-1.41%	IDR 71.00	IDR 73.00	IDR 69.00	11.91M
2026-08-28	IDR 71.00	+2.90%	IDR 70.00	IDR 73.00	IDR 68.00	34.37M
2026-08-27	IDR 69.00	+2.99%	IDR 67.00	IDR 70.00	IDR 65.00	17.22M
2026-08-26	IDR 67.00	+1.52%	IDR 67.00	IDR 73.00	IDR 66.00	62.30M
2026-08-24	IDR 66.00	0.00%	IDR 67.00	IDR 73.00	IDR 66.00	46.82M
2026-08-21	IDR 66.00	+4.76%	IDR 64.00	IDR 77.00	IDR 63.00	244.80M
2026-08-20	IDR 63.00	+6.78%	IDR 59.00	IDR 67.00	IDR 59.00	40.59M
2026-08-19	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 58.00	6.75M
2026-08-18	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	11.85M
2026-08-14	IDR 60.00	-1.64%	IDR 62.00	IDR 62.00	IDR 59.00	7.99M
2026-08-13	IDR 61.00	+3.39%	IDR 59.00	IDR 64.00	IDR 58.00	55.31M
2026-08-12	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	3.56M
2026-08-11	IDR 59.00	-3.28%	IDR 61.00	IDR 61.00	IDR 58.00	6.90M
2026-08-10	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	7.92M
2026-08-07	IDR 61.00	+1.67%	IDR 60.00	IDR 62.00	IDR 59.00	7.35M
2026-08-06	IDR 60.00	-1.64%	IDR 62.00	IDR 62.00	IDR 57.00	34.21M
2026-08-05	IDR 61.00	-3.17%	IDR 62.00	IDR 64.00	IDR 61.00	15.19M
2026-08-04	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	10.36M
2026-08-03	IDR 63.00	0.00%	IDR 64.00	IDR 67.00	IDR 63.00	11.54M
2026-07-31	IDR 63.00	-7.35%	IDR 67.00	IDR 69.00	IDR 63.00	16.63M
2026-07-30	IDR 68.00	+3.03%	IDR 66.00	IDR 69.00	IDR 65.00	8.65M
2026-07-29	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 65.00	1.88M
2026-07-28	IDR 67.00	-1.47%	IDR 68.00	IDR 69.00	IDR 66.00	5.52M
2026-07-27	IDR 68.00	+3.03%	IDR 66.00	IDR 68.00	IDR 65.00	5.67M
2026-07-24	IDR 66.00	-2.94%	IDR 69.00	IDR 69.00	IDR 64.00	6.43M
2026-07-23	IDR 68.00	-1.45%	IDR 69.00	IDR 71.00	IDR 68.00	26.25M
2026-07-22	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 67.00	7.79M
2026-07-21	IDR 70.00	+1.45%	IDR 70.00	IDR 71.00	IDR 66.00	18.73M
2026-07-20	IDR 69.00	-2.82%	IDR 71.00	IDR 72.00	IDR 69.00	13.79M
2026-07-17	IDR 71.00	+1.43%	IDR 72.00	IDR 72.00	IDR 70.00	7.24M
2026-07-16	IDR 70.00	0.00%	IDR 70.00	IDR 73.00	IDR 70.00	6.58M
2026-07-15	IDR 70.00	-2.78%	IDR 71.00	IDR 74.00	IDR 69.00	34.14M
2026-07-14	IDR 72.00	+1.41%	IDR 71.00	IDR 74.00	IDR 70.00	17.51M
2026-07-13	IDR 71.00	0.00%	IDR 71.00	IDR 74.00	IDR 69.00	22.98M
2026-07-10	IDR 71.00	+1.43%	IDR 71.00	IDR 75.00	IDR 70.00	28.82M
2026-07-09	IDR 70.00	0.00%	IDR 69.00	IDR 74.00	IDR 68.00	24.15M
2026-07-08	IDR 70.00	-2.78%	IDR 72.00	IDR 73.00	IDR 69.00	3.85M
2026-07-07	IDR 72.00	0.00%	IDR 72.00	IDR 76.00	IDR 71.00	31.35M
2026-07-06	IDR 72.00	+2.86%	IDR 71.00	IDR 76.00	IDR 69.00	40.65M
2026-07-03	IDR 70.00	+7.69%	IDR 65.00	IDR 71.00	IDR 65.00	27.44M
2026-07-02	IDR 65.00	+3.17%	IDR 64.00	IDR 70.00	IDR 62.00	42.11M
2026-07-01	IDR 63.00	+3.28%	IDR 62.00	IDR 64.00	IDR 60.00	4.68M
2026-06-30	IDR 61.00	-6.15%	IDR 65.00	IDR 66.00	IDR 60.00	4.87M
2026-06-29	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 64.00	4.45M
2026-06-26	IDR 66.00	-8.33%	IDR 73.00	IDR 73.00	IDR 66.00	12.05M
2026-06-25	IDR 72.00	+14.29%	IDR 64.00	IDR 75.00	IDR 64.00	130.51M
2026-06-24	IDR 63.00	-7.35%	IDR 68.00	IDR 73.00	IDR 63.00	22.73M
2026-06-23	IDR 68.00	-5.56%	IDR 72.00	IDR 75.00	IDR 67.00	30.89M
2026-06-22	IDR 72.00	-1.37%	IDR 73.00	IDR 75.00	IDR 70.00	37.78M
2026-06-19	IDR 73.00	+4.29%	IDR 70.00	IDR 79.00	IDR 70.00	117.96M
2026-06-18	IDR 70.00	-7.89%	IDR 75.00	IDR 78.00	IDR 70.00	33.34M
2026-06-17	IDR 76.00	+2.70%	IDR 75.00	IDR 88.00	IDR 71.00	380.77M
2026-06-15	IDR 74.00	+7.25%	IDR 70.00	IDR 75.00	IDR 68.00	117.28M
2026-06-12	IDR 69.00	+1.47%	IDR 68.00	IDR 69.00	IDR 66.00	2.43M
2026-06-11	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 65.00	2.16M
2026-06-10	IDR 67.00	+1.52%	IDR 66.00	IDR 69.00	IDR 65.00	17.50M
2026-06-09	IDR 66.00	+8.20%	IDR 60.00	IDR 66.00	IDR 60.00	2.44M
2026-06-08	IDR 61.00	-12.86%	IDR 70.00	IDR 70.00	IDR 60.00	13.06M
2026-06-05	IDR 70.00	-10.26%	IDR 84.00	IDR 84.00	IDR 67.00	3.60M
2026-06-04	IDR 78.00	-7.14%	IDR 86.00	IDR 87.00	IDR 76.00	1.33M
2026-06-03	IDR 84.00	-1.18%	IDR 86.00	IDR 87.00	IDR 76.00	2.11M
2026-06-02	IDR 85.00	-2.30%	IDR 87.00	IDR 88.00	IDR 85.00	2.34M
2026-05-29	IDR 87.00	+4.82%	IDR 83.00	IDR 87.00	IDR 77.00	2.86M
2026-05-28	IDR 83.00	0.00%	IDR 83.00	IDR 83.00	IDR 83.00	0
2026-05-27	IDR 83.00	0.00%	IDR 83.00	IDR 83.00	IDR 83.00	0
2026-05-26	IDR 83.00	-7.78%	IDR 90.00	IDR 109.00	IDR 80.00	14.01M