PT Lovina Beach Brewery Tbk (IDX:STRK)
Indonesia · Delayed Price · Currency is IDR 148.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:STRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 148.00 | 148.00 | 142.00 | 148.00 | 148.00 | - | 4,968,600 |
| Feb 26, 2026 | 154.00 | 158.00 | 148.00 | 148.00 | 148.00 | -3.90% | 39,970,500 |
| Feb 25, 2026 | 153.00 | 155.00 | 143.00 | 154.00 | 154.00 | 1.99% | 46,960,300 |
| Feb 24, 2026 | 156.00 | 158.00 | 151.00 | 151.00 | 151.00 | -4.43% | 6,394,500 |
| Feb 23, 2026 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | -0.63% | 5,776,800 |
| Feb 20, 2026 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.63% | 4,155,700 |
| Feb 19, 2026 | 156.00 | 159.00 | 153.00 | 158.00 | 158.00 | 1.28% | 43,364,900 |
| Feb 18, 2026 | 159.00 | 159.00 | 153.00 | 156.00 | 156.00 | -1.89% | 5,529,000 |
| Feb 13, 2026 | 158.00 | 160.00 | 153.00 | 159.00 | 159.00 | -1.24% | 15,515,600 |
| Feb 12, 2026 | 160.00 | 162.00 | 154.00 | 161.00 | 161.00 | 0.63% | 17,358,400 |
| Feb 11, 2026 | 160.00 | 164.00 | 157.00 | 160.00 | 160.00 | 0.63% | 20,148,700 |
| Feb 10, 2026 | 157.00 | 162.00 | 157.00 | 159.00 | 159.00 | -0.63% | 6,548,100 |
| Feb 9, 2026 | 164.00 | 167.00 | 157.00 | 160.00 | 160.00 | -3.61% | 19,607,300 |
| Feb 6, 2026 | 170.00 | 176.00 | 162.00 | 166.00 | 166.00 | -3.49% | 37,718,300 |
| Feb 5, 2026 | 177.00 | 180.00 | 171.00 | 172.00 | 172.00 | -1.71% | 21,334,200 |
| Feb 4, 2026 | 180.00 | 184.00 | 175.00 | 175.00 | 175.00 | -3.31% | 27,310,300 |
| Feb 3, 2026 | 165.00 | 184.00 | 163.00 | 181.00 | 181.00 | 7.10% | 124,583,000 |
| Feb 2, 2026 | 194.00 | 194.00 | 165.00 | 169.00 | 169.00 | -12.44% | 19,718,300 |
| Jan 30, 2026 | 190.00 | 199.00 | 186.00 | 193.00 | 193.00 | 1.58% | 10,788,100 |
| Jan 29, 2026 | 198.00 | 204.00 | 170.00 | 190.00 | 190.00 | -4.04% | 28,147,800 |
| Jan 28, 2026 | 208.00 | 214.00 | 192.00 | 198.00 | 198.00 | -10.00% | 48,931,500 |
| Jan 27, 2026 | 222.00 | 224.00 | 214.00 | 220.00 | 220.00 | -0.90% | 109,908,700 |
| Jan 26, 2026 | 210.00 | 228.00 | 204.00 | 222.00 | 222.00 | 5.71% | 267,256,100 |
| Jan 23, 2026 | 210.00 | 212.00 | 202.00 | 210.00 | 210.00 | 0.96% | 125,695,900 |
| Jan 22, 2026 | 208.00 | 218.00 | 204.00 | 208.00 | 208.00 | - | 132,957,800 |
| Jan 21, 2026 | 199.00 | 216.00 | 195.00 | 208.00 | 208.00 | 4.00% | 179,991,200 |
| Jan 20, 2026 | 206.00 | 206.00 | 195.00 | 200.00 | 200.00 | -1.96% | 90,885,300 |
| Jan 19, 2026 | 220.00 | 224.00 | 204.00 | 204.00 | 204.00 | -7.27% | 167,912,800 |
| Jan 15, 2026 | 222.00 | 234.00 | 216.00 | 220.00 | 220.00 | - | 208,890,100 |
| Jan 14, 2026 | 208.00 | 224.00 | 204.00 | 220.00 | 220.00 | 3.77% | 200,884,300 |
| Jan 13, 2026 | 214.00 | 228.00 | 206.00 | 212.00 | 212.00 | 0.95% | 154,725,200 |
| Jan 12, 2026 | 206.00 | 212.00 | 198.00 | 210.00 | 210.00 | 1.94% | 117,090,300 |
| Jan 9, 2026 | 197.00 | 212.00 | 194.00 | 206.00 | 206.00 | 5.64% | 51,296,300 |
| Jan 8, 2026 | 190.00 | 197.00 | 190.00 | 195.00 | 195.00 | 1.04% | 28,582,400 |
| Jan 7, 2026 | 197.00 | 200.00 | 191.00 | 193.00 | 193.00 | -2.03% | 16,193,900 |
| Jan 6, 2026 | 198.00 | 206.00 | 195.00 | 197.00 | 197.00 | -0.51% | 34,335,200 |
| Jan 5, 2026 | 202.00 | 204.00 | 194.00 | 198.00 | 198.00 | -1.98% | 33,474,500 |
| Jan 2, 2026 | 202.00 | 208.00 | 196.00 | 202.00 | 202.00 | - | 16,950,600 |
| Dec 30, 2025 | 214.00 | 216.00 | 200.00 | 202.00 | 202.00 | -5.61% | 23,459,900 |
| Dec 29, 2025 | 212.00 | 224.00 | 210.00 | 214.00 | 214.00 | 3.88% | 33,563,700 |
| Dec 24, 2025 | 208.00 | 210.00 | 200.00 | 206.00 | 206.00 | - | 6,554,100 |
| Dec 23, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 4,176,800 |
| Dec 22, 2025 | 208.00 | 210.00 | 200.00 | 208.00 | 208.00 | 2.97% | 8,906,000 |
| Dec 19, 2025 | 204.00 | 214.00 | 199.00 | 202.00 | 202.00 | -0.98% | 30,866,700 |
| Dec 18, 2025 | 210.00 | 214.00 | 200.00 | 204.00 | 204.00 | -1.92% | 12,652,400 |
| Dec 17, 2025 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 1.96% | 4,498,300 |
| Dec 16, 2025 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 0.99% | 3,579,300 |
| Dec 15, 2025 | 204.00 | 212.00 | 197.00 | 202.00 | 202.00 | -2.88% | 12,554,900 |
| Dec 12, 2025 | 214.00 | 220.00 | 202.00 | 208.00 | 208.00 | -3.70% | 11,404,400 |
| Dec 11, 2025 | 210.00 | 224.00 | 208.00 | 216.00 | 216.00 | 3.85% | 21,784,200 |