PT Star Pacific Tbk (IDX:LPLI)
Indonesia · Delayed Price · Currency is IDR 254.00
+14.00 (5.83%)
May 20, 2026, 11:36 AM WIB
PT Star Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 242.00 | 300.00 | 242.00 | 258.00 | - | 7.50% | 1,855,400 |
| May 19, 2026 | 278.00 | 280.00 | 238.00 | 240.00 | 240.00 | -13.67% | 3,025,500 |
| May 18, 2026 | 286.00 | 288.00 | 264.00 | 278.00 | 278.00 | -3.47% | 681,600 |
| May 13, 2026 | 282.00 | 296.00 | 282.00 | 288.00 | 288.00 | 2.13% | 161,800 |
| May 12, 2026 | 278.00 | 294.00 | 278.00 | 282.00 | 282.00 | -2.08% | 227,200 |
| May 11, 2026 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | -1.37% | 272,600 |
| May 8, 2026 | 298.00 | 298.00 | 282.00 | 292.00 | 292.00 | 1.39% | 244,500 |
| May 7, 2026 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | - | 295,700 |
| May 6, 2026 | 300.00 | 300.00 | 284.00 | 288.00 | 288.00 | 0.70% | 176,600 |
| May 5, 2026 | 292.00 | 308.00 | 284.00 | 286.00 | 286.00 | -2.05% | 196,500 |
| May 4, 2026 | 296.00 | 302.00 | 286.00 | 292.00 | 292.00 | -1.35% | 383,500 |
| Apr 30, 2026 | 306.00 | 310.00 | 288.00 | 296.00 | 296.00 | -3.27% | 645,500 |
| Apr 29, 2026 | 312.00 | 312.00 | 300.00 | 306.00 | 306.00 | - | 210,100 |
| Apr 28, 2026 | 308.00 | 316.00 | 304.00 | 306.00 | 306.00 | -0.65% | 442,100 |
| Apr 27, 2026 | 314.00 | 320.00 | 306.00 | 308.00 | 308.00 | -1.91% | 258,200 |
| Apr 24, 2026 | 316.00 | 336.00 | 302.00 | 314.00 | 314.00 | -0.63% | 781,200 |
| Apr 23, 2026 | 320.00 | 324.00 | 312.00 | 316.00 | 316.00 | - | 825,700 |
| Apr 22, 2026 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | -0.63% | 516,900 |
| Apr 21, 2026 | 322.00 | 322.00 | 312.00 | 318.00 | 318.00 | -1.24% | 538,400 |
| Apr 20, 2026 | 328.00 | 328.00 | 312.00 | 322.00 | 322.00 | -1.23% | 1,535,100 |
| Apr 17, 2026 | 332.00 | 334.00 | 314.00 | 326.00 | 326.00 | -1.81% | 2,650,400 |
| Apr 16, 2026 | 308.00 | 334.00 | 306.00 | 332.00 | 332.00 | 9.21% | 7,481,300 |
| Apr 15, 2026 | 302.00 | 306.00 | 296.00 | 304.00 | 304.00 | 0.66% | 248,700 |
| Apr 14, 2026 | 300.00 | 304.00 | 298.00 | 302.00 | 302.00 | 0.67% | 446,700 |
| Apr 13, 2026 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | - | 201,200 |
| Apr 10, 2026 | 294.00 | 300.00 | 286.00 | 300.00 | 300.00 | 1.35% | 304,400 |
| Apr 9, 2026 | 300.00 | 304.00 | 282.00 | 296.00 | 296.00 | -1.33% | 402,800 |
| Apr 8, 2026 | 284.00 | 312.00 | 284.00 | 300.00 | 300.00 | 2.04% | 412,500 |
| Apr 7, 2026 | 300.00 | 300.00 | 286.00 | 294.00 | 294.00 | -2.00% | 298,300 |
| Apr 6, 2026 | 300.00 | 300.00 | 280.00 | 300.00 | 300.00 | 0.67% | 173,400 |
| Apr 2, 2026 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | 0.68% | 55,500 |
| Apr 1, 2026 | 288.00 | 302.00 | 288.00 | 296.00 | 296.00 | 2.78% | 766,700 |
| Mar 31, 2026 | 296.00 | 316.00 | 274.00 | 288.00 | 288.00 | -1.37% | 1,728,400 |
| Mar 30, 2026 | 290.00 | 296.00 | 282.00 | 292.00 | 292.00 | 0.69% | 115,100 |
| Mar 27, 2026 | 296.00 | 298.00 | 288.00 | 290.00 | 290.00 | -2.68% | 57,400 |
| Mar 26, 2026 | 304.00 | 316.00 | 290.00 | 298.00 | 298.00 | -0.67% | 539,800 |
| Mar 25, 2026 | 294.00 | 300.00 | 284.00 | 300.00 | 300.00 | 1.35% | 115,800 |
| 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 |