PT Star Pacific Tbk (IDX:LPLI)
Indonesia · Delayed Price · Currency is IDR 296.00
+4.00 (1.37%)
Mar 17, 2026, 3:38 PM WIB
PT Star Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 300.00 | 300.00 | 284.00 | 296.00 | 296.00 | 1.37% | 27,500 |
| Mar 16, 2026 | 300.00 | 300.00 | 282.00 | 292.00 | 292.00 | 0.69% | 385,100 |
| Mar 13, 2026 | 296.00 | 298.00 | 280.00 | 290.00 | 290.00 | -2.03% | 163,700 |
| Mar 12, 2026 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 58,200 |
| Mar 11, 2026 | 300.00 | 318.00 | 290.00 | 300.00 | 300.00 | - | 93,000 |
| Mar 10, 2026 | 298.00 | 332.00 | 280.00 | 300.00 | 300.00 | 0.67% | 608,800 |
| Mar 9, 2026 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | - | 696,000 |
| Mar 6, 2026 | 300.00 | 300.00 | 288.00 | 298.00 | 298.00 | -0.67% | 89,500 |
| Mar 5, 2026 | 302.00 | 302.00 | 292.00 | 300.00 | 300.00 | - | 237,000 |
| Mar 4, 2026 | 300.00 | 302.00 | 290.00 | 300.00 | 300.00 | 1.35% | 513,400 |
| Mar 3, 2026 | 302.00 | 304.00 | 292.00 | 296.00 | 296.00 | -1.33% | 607,800 |
| Mar 2, 2026 | 312.00 | 312.00 | 296.00 | 300.00 | 300.00 | -4.46% | 898,300 |
| Feb 27, 2026 | 314.00 | 320.00 | 310.00 | 314.00 | 314.00 | - | 839,500 |
| Feb 26, 2026 | 326.00 | 326.00 | 310.00 | 314.00 | 314.00 | -3.68% | 811,200 |
| Feb 25, 2026 | 330.00 | 330.00 | 322.00 | 326.00 | 326.00 | - | 300,600 |
| Feb 24, 2026 | 332.00 | 332.00 | 318.00 | 326.00 | 326.00 | -1.21% | 1,583,900 |
| Feb 23, 2026 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | -0.60% | 786,900 |
| Feb 20, 2026 | 338.00 | 338.00 | 326.00 | 332.00 | 332.00 | -0.60% | 198,300 |
| Feb 19, 2026 | 332.00 | 336.00 | 326.00 | 334.00 | 334.00 | 0.60% | 547,200 |
| Feb 18, 2026 | 334.00 | 334.00 | 324.00 | 332.00 | 332.00 | -1.19% | 535,800 |
| Feb 13, 2026 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | -0.59% | 114,700 |
| Feb 12, 2026 | 342.00 | 346.00 | 332.00 | 338.00 | 338.00 | -1.17% | 169,400 |
| Feb 11, 2026 | 344.00 | 346.00 | 334.00 | 342.00 | 342.00 | 3.01% | 473,300 |
| Feb 10, 2026 | 324.00 | 340.00 | 320.00 | 332.00 | 332.00 | 1.84% | 622,500 |
| Feb 9, 2026 | 332.00 | 336.00 | 322.00 | 326.00 | 326.00 | -1.21% | 255,300 |
| Feb 6, 2026 | 334.00 | 334.00 | 316.00 | 330.00 | 330.00 | -1.20% | 865,400 |
| Feb 5, 2026 | 336.00 | 338.00 | 322.00 | 334.00 | 334.00 | - | 202,800 |
| Feb 4, 2026 | 338.00 | 350.00 | 332.00 | 334.00 | 334.00 | -1.18% | 111,700 |
| Feb 3, 2026 | 324.00 | 344.00 | 322.00 | 338.00 | 338.00 | 4.97% | 487,600 |
| Feb 2, 2026 | 358.00 | 358.00 | 322.00 | 322.00 | 322.00 | -7.47% | 758,900 |
| Jan 30, 2026 | 336.00 | 358.00 | 334.00 | 348.00 | 348.00 | 4.19% | 195,700 |
| Jan 29, 2026 | 336.00 | 336.00 | 290.00 | 334.00 | 334.00 | -1.76% | 1,682,800 |
| Jan 28, 2026 | 360.00 | 360.00 | 330.00 | 340.00 | 340.00 | -3.95% | 1,771,500 |
| Jan 27, 2026 | 370.00 | 372.00 | 350.00 | 354.00 | 354.00 | -4.32% | 2,688,100 |
| Jan 26, 2026 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | 659,200 |
| Jan 23, 2026 | 382.00 | 382.00 | 364.00 | 370.00 | 370.00 | -3.14% | 2,313,800 |
| Jan 22, 2026 | 372.00 | 388.00 | 358.00 | 382.00 | 382.00 | 3.24% | 8,308,200 |
| Jan 21, 2026 | 380.00 | 380.00 | 366.00 | 370.00 | 370.00 | -3.14% | 1,986,000 |
| Jan 20, 2026 | 386.00 | 386.00 | 378.00 | 382.00 | 382.00 | -0.52% | 1,450,200 |
| Jan 19, 2026 | 392.00 | 396.00 | 372.00 | 384.00 | 384.00 | -2.04% | 1,809,600 |
| Jan 15, 2026 | 404.00 | 404.00 | 390.00 | 392.00 | 392.00 | -1.51% | 1,089,000 |
| Jan 14, 2026 | 396.00 | 406.00 | 394.00 | 398.00 | 398.00 | 0.51% | 2,163,800 |
| Jan 13, 2026 | 394.00 | 406.00 | 390.00 | 396.00 | 396.00 | 1.02% | 1,187,800 |
| Jan 12, 2026 | 406.00 | 418.00 | 390.00 | 392.00 | 392.00 | -2.97% | 4,398,200 |
| Jan 9, 2026 | 392.00 | 414.00 | 392.00 | 404.00 | 404.00 | 3.59% | 3,808,700 |
| Jan 8, 2026 | 388.00 | 418.00 | 386.00 | 390.00 | 390.00 | 1.04% | 1,881,600 |
| Jan 7, 2026 | 382.00 | 392.00 | 380.00 | 386.00 | 386.00 | 1.05% | 978,400 |
| Jan 6, 2026 | 388.00 | 388.00 | 376.00 | 382.00 | 382.00 | 0.53% | 1,776,200 |
| Jan 5, 2026 | 378.00 | 392.00 | 372.00 | 380.00 | 380.00 | 1.06% | 1,833,200 |
| Jan 2, 2026 | 356.00 | 406.00 | 350.00 | 376.00 | 376.00 | 7.43% | 2,410,200 |