PT Star Pacific Tbk (IDX:LPLI)
Indonesia · Delayed Price · Currency is IDR 248.00
-2.00 (-0.80%)
Aug 11, 2026, 11:44 AM WIB
PT Star Pacific Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 248.00 | 248.00 | 246.00 | 248.00 | - | -0.80% | 5,300 |
| 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 |
| Jul 8, 2026 | 242.00 | 250.00 | 230.00 | 236.00 | 236.00 | -3.28% | 67,900 |
| Jul 7, 2026 | 244.00 | 256.00 | 230.00 | 244.00 | 244.00 | 1.67% | 120,600 |
| Jul 6, 2026 | 234.00 | 246.00 | 230.00 | 240.00 | 240.00 | 1.69% | 99,000 |
| Jul 3, 2026 | 224.00 | 240.00 | 224.00 | 236.00 | 236.00 | 5.36% | 74,800 |
| Jul 2, 2026 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1.82% | 43,100 |
| Jul 1, 2026 | 220.00 | 228.00 | 212.00 | 220.00 | 220.00 | 0.92% | 32,700 |
| Jun 30, 2026 | 236.00 | 244.00 | 204.00 | 218.00 | 218.00 | -7.63% | 545,200 |
| Jun 29, 2026 | 238.00 | 248.00 | 228.00 | 236.00 | 236.00 | -0.84% | 46,400 |
| Jun 26, 2026 | 238.00 | 244.00 | 232.00 | 238.00 | 238.00 | -0.83% | 46,800 |
| Jun 25, 2026 | 242.00 | 246.00 | 230.00 | 240.00 | 240.00 | -0.83% | 231,200 |
| Jun 24, 2026 | 244.00 | 290.00 | 234.00 | 242.00 | 242.00 | 3.42% | 1,150,300 |
| Jun 23, 2026 | 248.00 | 250.00 | 232.00 | 234.00 | 234.00 | -4.88% | 83,700 |
| Jun 22, 2026 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | 0.82% | 181,500 |
| Jun 19, 2026 | 250.00 | 256.00 | 240.00 | 244.00 | 244.00 | -1.61% | 13,600 |
| Jun 18, 2026 | 248.00 | 250.00 | 236.00 | 248.00 | 248.00 | - | 24,600 |
| Jun 17, 2026 | 246.00 | 256.00 | 240.00 | 248.00 | 248.00 | 0.81% | 68,900 |
| Jun 15, 2026 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | - | 105,800 |
| Jun 12, 2026 | 224.00 | 246.00 | 224.00 | 246.00 | 246.00 | 2.50% | 83,400 |
| Jun 11, 2026 | 240.00 | 248.00 | 226.00 | 240.00 | 240.00 | - | 24,000 |
| Jun 10, 2026 | 228.00 | 248.00 | 208.00 | 240.00 | 240.00 | 5.26% | 166,600 |
| Jun 9, 2026 | 200.00 | 230.00 | 200.00 | 228.00 | 228.00 | - | 268,300 |
| Jun 8, 2026 | 232.00 | 234.00 | 212.00 | 228.00 | 228.00 | -1.72% | 615,500 |
| Jun 5, 2026 | 242.00 | 244.00 | 230.00 | 232.00 | 232.00 | -4.92% | 513,000 |
| Jun 4, 2026 | 244.00 | 250.00 | 238.00 | 244.00 | 244.00 | -0.81% | 211,000 |
| Jun 3, 2026 | 244.00 | 250.00 | 238.00 | 246.00 | 246.00 | 1.65% | 406,400 |
| Jun 2, 2026 | 240.00 | 260.00 | 240.00 | 242.00 | 242.00 | 0.83% | 62,500 |