PT Star Pacific Tbk (IDX:LPLI)
Indonesia · Delayed Price · Currency is IDR 230.00
+4.00 (1.77%)
Sep 18, 2026, 4:08 PM WIB
PT Star Pacific Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 230.00 | 234.00 | 224.00 | 230.00 | - | 1.77% | 163,400 |
| Sep 17, 2026 | 234.00 | 234.00 | 220.00 | 226.00 | 226.00 | -3.42% | 346,200 |
| Sep 16, 2026 | 236.00 | 236.00 | 228.00 | 234.00 | 234.00 | 0.86% | 117,200 |
| Sep 15, 2026 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | - | 273,200 |
| Sep 14, 2026 | 236.00 | 236.00 | 224.00 | 232.00 | 232.00 | -1.69% | 258,200 |
| Sep 11, 2026 | 236.00 | 242.00 | 234.00 | 236.00 | 236.00 | - | 309,900 |
| Sep 10, 2026 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | -2.48% | 340,500 |
| Sep 9, 2026 | 242.00 | 256.00 | 238.00 | 242.00 | 242.00 | - | 643,400 |
| Sep 8, 2026 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 120,700 |
| Sep 7, 2026 | 242.00 | 246.00 | 238.00 | 242.00 | 242.00 | 0.83% | 302,200 |
| Sep 4, 2026 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | -0.83% | 63,900 |
| Sep 3, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 64,500 |
| Sep 2, 2026 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | - | 58,100 |
| Sep 1, 2026 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | - | 174,300 |
| Aug 31, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 214,400 |
| Aug 28, 2026 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | - | 175,200 |
| Aug 27, 2026 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | - | 63,100 |
| Aug 26, 2026 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | -0.82% | 209,200 |
| Aug 24, 2026 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.81% | 75,000 |
| Aug 21, 2026 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 0.82% | 12,200 |
| Aug 20, 2026 | 246.00 | 246.00 | 238.00 | 244.00 | 244.00 | - | 69,600 |
| Aug 19, 2026 | 248.00 | 248.00 | 236.00 | 244.00 | 244.00 | - | 231,000 |
| Aug 18, 2026 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | 0.83% | 189,900 |
| Aug 14, 2026 | 246.00 | 276.00 | 240.00 | 242.00 | 242.00 | -1.63% | 806,600 |
| Aug 13, 2026 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 0.82% | 22,700 |
| Aug 12, 2026 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | -1.61% | 49,000 |
| Aug 11, 2026 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | -0.80% | 94,000 |
| Aug 10, 2026 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | - | 92,400 |
| Aug 7, 2026 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 1.63% | 81,700 |
| Aug 6, 2026 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 0.82% | 58,700 |
| Aug 5, 2026 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | - | 74,100 |
| Aug 4, 2026 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | -0.81% | 49,300 |
| Aug 3, 2026 | 246.00 | 252.00 | 236.00 | 246.00 | 246.00 | 0.82% | 384,200 |
| Jul 31, 2026 | 248.00 | 266.00 | 238.00 | 244.00 | 244.00 | 0.83% | 723,500 |
| Jul 30, 2026 | 256.00 | 258.00 | 238.00 | 242.00 | 242.00 | -3.20% | 152,700 |
| Jul 29, 2026 | 256.00 | 296.00 | 242.00 | 250.00 | 250.00 | -0.79% | 3,385,500 |
| Jul 28, 2026 | 256.00 | 256.00 | 242.00 | 252.00 | 252.00 | - | 60,000 |
| Jul 27, 2026 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | - | 248,200 |
| Jul 24, 2026 | 264.00 | 268.00 | 250.00 | 252.00 | 252.00 | -4.55% | 103,800 |
| Jul 23, 2026 | 278.00 | 280.00 | 258.00 | 264.00 | 264.00 | -0.75% | 438,000 |
| Jul 22, 2026 | 260.00 | 280.00 | 260.00 | 266.00 | 266.00 | 3.91% | 654,800 |
| Jul 21, 2026 | 258.00 | 266.00 | 248.00 | 256.00 | 256.00 | 2.40% | 234,000 |
| Jul 20, 2026 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 1.63% | 305,200 |
| Jul 17, 2026 | 262.00 | 262.00 | 246.00 | 246.00 | 246.00 | -1.60% | 170,500 |
| Jul 16, 2026 | 240.00 | 266.00 | 240.00 | 250.00 | 250.00 | 5.04% | 813,500 |
| Jul 15, 2026 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.85% | 13,500 |
| Jul 14, 2026 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 0.85% | 40,200 |
| Jul 13, 2026 | 238.00 | 244.00 | 232.00 | 234.00 | 234.00 | -1.68% | 52,700 |
| Jul 10, 2026 | 232.00 | 246.00 | 230.00 | 238.00 | 238.00 | -0.83% | 70,400 |
| Jul 9, 2026 | 246.00 | 246.00 | 232.00 | 240.00 | 240.00 | 1.69% | 11,300 |