PT Star Pacific Tbk (IDX:LPLI)
Indonesia · Delayed Price · Currency is IDR 206.00
0.00 (0.00%)
Oct 9, 2026, 4:11 PM WIB
PT Star Pacific Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | - | 605,500 |
| Oct 8, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 93,700 |
| Oct 7, 2026 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 0.97% | 200,000 |
| Oct 6, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 201,100 |
| Oct 5, 2026 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | - | 70,900 |
| Oct 2, 2026 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | -3.74% | 208,600 |
| Oct 1, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.94% | 161,000 |
| Sep 30, 2026 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 128,600 |
| Sep 29, 2026 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | -0.93% | 196,000 |
| Sep 28, 2026 | 220.00 | 224.00 | 210.00 | 214.00 | 214.00 | -4.46% | 159,200 |
| Sep 25, 2026 | 230.00 | 230.00 | 210.00 | 224.00 | 224.00 | -4.27% | 506,400 |
| Sep 24, 2026 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | - | 17,100 |
| Sep 23, 2026 | 236.00 | 236.00 | 228.00 | 234.00 | 234.00 | 0.86% | 381,400 |
| Sep 22, 2026 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | - | 138,000 |
| Sep 21, 2026 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 0.87% | 7,200 |
| Sep 18, 2026 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | 1.77% | 159,400 |
| 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 |