PT Star Pacific Tbk (IDX:LPLI)
Indonesia · Delayed Price · Currency is IDR 185.00
+3.00 (1.65%)
Oct 30, 2026, 3:49 PM WIB
PT Star Pacific Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 1.65% | 82,000 |
| Oct 29, 2026 | 187.00 | 187.00 | 171.00 | 182.00 | 182.00 | -0.55% | 45,200 |
| Oct 28, 2026 | 195.00 | 195.00 | 180.00 | 183.00 | 183.00 | -5.18% | 208,400 |
| Oct 27, 2026 | 188.00 | 198.00 | 186.00 | 193.00 | 193.00 | 2.66% | 463,700 |
| Oct 26, 2026 | 195.00 | 195.00 | 187.00 | 188.00 | 188.00 | -3.59% | 185,900 |
| Oct 23, 2026 | 195.00 | 198.00 | 190.00 | 195.00 | 195.00 | -2.50% | 117,400 |
| Oct 22, 2026 | 193.00 | 200.00 | 193.00 | 200.00 | 200.00 | - | 204,800 |
| Oct 21, 2026 | 194.00 | 200.00 | 181.00 | 200.00 | 200.00 | 4.17% | 64,300 |
| Oct 20, 2026 | 184.00 | 192.00 | 175.00 | 192.00 | 192.00 | 4.35% | 32,600 |
| Oct 19, 2026 | 175.00 | 202.00 | 167.00 | 184.00 | 184.00 | 2.79% | 480,700 |
| Oct 16, 2026 | 196.00 | 220.00 | 178.00 | 179.00 | 179.00 | -13.94% | 1,566,400 |
| Oct 15, 2026 | 208.00 | 210.00 | 190.00 | 208.00 | 208.00 | - | 134,500 |
| Oct 14, 2026 | 204.00 | 220.00 | 202.00 | 208.00 | 208.00 | 1.96% | 512,100 |
| Oct 13, 2026 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 282,600 |
| Oct 12, 2026 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.97% | 171,800 |
| Oct 9, 2026 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | - | 605,400 |
| 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 |