PT Star Pacific Tbk (IDX:LPLI)
Indonesia · Delayed Price · Currency is IDR 810.00
+160.00 (24.62%)
Sep 26, 2025, 4:54 PM WIB
PT Star Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 670.00 | 810.00 | 655.00 | 810.00 | 810.00 | 24.62% | 5,727,100 |
| Sep 25, 2025 | 605.00 | 720.00 | 540.00 | 650.00 | 650.00 | 3.17% | 6,435,100 |
| Sep 24, 2025 | 800.00 | 800.00 | 560.00 | 630.00 | 630.00 | -1.56% | 15,884,200 |
| Sep 23, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 24.27% | 8,735,700 |
| Sep 22, 2025 | 480.00 | 515.00 | 480.00 | 515.00 | 515.00 | 25.00% | 8,739,000 |
| Sep 19, 2025 | 330.00 | 412.00 | 330.00 | 412.00 | 412.00 | 24.85% | 4,651,500 |
| Sep 18, 2025 | 312.00 | 336.00 | 312.00 | 330.00 | 330.00 | 6.45% | 1,124,400 |
| Sep 17, 2025 | 324.00 | 326.00 | 308.00 | 310.00 | 310.00 | -3.73% | 856,100 |
| Sep 16, 2025 | 324.00 | 324.00 | 318.00 | 322.00 | 322.00 | - | 693,000 |
| Sep 15, 2025 | 328.00 | 328.00 | 302.00 | 322.00 | 322.00 | 1.26% | 210,300 |
| Sep 12, 2025 | 312.00 | 324.00 | 306.00 | 318.00 | 318.00 | 0.63% | 381,500 |
| Sep 11, 2025 | 314.00 | 316.00 | 306.00 | 316.00 | 316.00 | 3.27% | 234,500 |
| Sep 10, 2025 | 318.00 | 328.00 | 306.00 | 306.00 | 306.00 | - | 255,400 |
| Sep 9, 2025 | 314.00 | 314.00 | 292.00 | 306.00 | 306.00 | -2.55% | 416,000 |
| Sep 8, 2025 | 316.00 | 320.00 | 314.00 | 314.00 | 314.00 | -0.63% | 444,200 |
| Sep 4, 2025 | 322.00 | 334.00 | 314.00 | 316.00 | 316.00 | -1.86% | 854,700 |
| Sep 3, 2025 | 320.00 | 324.00 | 314.00 | 322.00 | 322.00 | 1.90% | 378,300 |
| Sep 2, 2025 | 318.00 | 324.00 | 300.00 | 316.00 | 316.00 | -0.63% | 700,500 |
| Sep 1, 2025 | 300.00 | 320.00 | 298.00 | 318.00 | 318.00 | -2.45% | 708,200 |
| Aug 29, 2025 | 338.00 | 346.00 | 316.00 | 326.00 | 326.00 | -2.40% | 2,206,600 |
| Aug 28, 2025 | 354.00 | 354.00 | 328.00 | 334.00 | 334.00 | -2.91% | 2,154,100 |
| Aug 27, 2025 | 330.00 | 384.00 | 324.00 | 344.00 | 344.00 | 11.69% | 10,725,700 |
| Aug 26, 2025 | 316.00 | 316.00 | 300.00 | 308.00 | 308.00 | -2.53% | 632,700 |
| Aug 25, 2025 | 302.00 | 322.00 | 302.00 | 316.00 | 316.00 | 4.64% | 1,439,900 |
| Aug 22, 2025 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | - | 384,800 |
| Aug 21, 2025 | 300.00 | 316.00 | 298.00 | 302.00 | 302.00 | 0.67% | 480,900 |
| Aug 20, 2025 | 298.00 | 350.00 | 296.00 | 300.00 | 300.00 | 0.67% | 2,613,300 |
| Aug 19, 2025 | 292.00 | 308.00 | 292.00 | 298.00 | 298.00 | 1.36% | 736,300 |
| Aug 15, 2025 | 292.00 | 296.00 | 288.00 | 294.00 | 294.00 | -0.68% | 42,100 |
| Aug 14, 2025 | 286.00 | 302.00 | 286.00 | 296.00 | 296.00 | 3.50% | 428,500 |
| Aug 13, 2025 | 280.00 | 286.00 | 278.00 | 286.00 | 286.00 | 1.42% | 42,100 |
| Aug 12, 2025 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 0.71% | 28,300 |
| Aug 11, 2025 | 274.00 | 290.00 | 274.00 | 280.00 | 280.00 | 1.45% | 24,100 |
| Aug 8, 2025 | 276.00 | 292.00 | 274.00 | 276.00 | 276.00 | -1.43% | 51,300 |
| Aug 7, 2025 | 284.00 | 292.00 | 274.00 | 280.00 | 280.00 | -1.41% | 28,400 |
| Aug 6, 2025 | 282.00 | 290.00 | 282.00 | 284.00 | 284.00 | - | 183,500 |
| Aug 5, 2025 | 278.00 | 296.00 | 272.00 | 284.00 | 284.00 | 2.90% | 190,300 |
| Aug 4, 2025 | 274.00 | 288.00 | 272.00 | 276.00 | 276.00 | -1.43% | 54,200 |
| Aug 1, 2025 | 268.00 | 286.00 | 268.00 | 280.00 | 280.00 | -1.41% | 303,500 |
| Jul 31, 2025 | 284.00 | 290.00 | 276.00 | 284.00 | 284.00 | 0.71% | 56,300 |
| Jul 30, 2025 | 286.00 | 286.00 | 270.00 | 282.00 | 282.00 | -0.70% | 155,200 |
| Jul 29, 2025 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | - | 636,300 |
| Jul 28, 2025 | 288.00 | 288.00 | 278.00 | 284.00 | 284.00 | -0.70% | 11,000 |
| Jul 25, 2025 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | -1.38% | 105,000 |
| Jul 24, 2025 | 280.00 | 290.00 | 276.00 | 290.00 | 290.00 | 3.57% | 52,100 |
| Jul 23, 2025 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.41% | 130,300 |
| Jul 22, 2025 | 288.00 | 288.00 | 276.00 | 284.00 | 284.00 | -1.39% | 96,200 |
| Jul 21, 2025 | 284.00 | 290.00 | 282.00 | 288.00 | 288.00 | 0.70% | 238,400 |
| Jul 18, 2025 | 276.00 | 292.00 | 276.00 | 286.00 | 286.00 | 3.62% | 272,400 |
| Jul 17, 2025 | 276.00 | 278.00 | 274.00 | 276.00 | 276.00 | -0.72% | 1,584,600 |