PT Lovina Beach Brewery Tbk (IDX:STRK)
Indonesia · Delayed Price · Currency is IDR 164.00
+23.00 (16.31%)
At close: Oct 29, 2025
IDX:STRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 140.00 | 188.00 | 138.00 | 164.00 | 164.00 | 16.31% | 223,761,700 |
| Oct 28, 2025 | 149.00 | 150.00 | 141.00 | 141.00 | 141.00 | -6.00% | 5,190,400 |
| Oct 27, 2025 | 172.00 | 172.00 | 149.00 | 150.00 | 150.00 | -13.29% | 21,368,900 |
| Oct 24, 2025 | 157.00 | 188.00 | 154.00 | 173.00 | 173.00 | 10.90% | 70,165,700 |
| Oct 23, 2025 | 152.00 | 158.00 | 149.00 | 156.00 | 156.00 | 1.96% | 3,698,900 |
| Oct 22, 2025 | 156.00 | 159.00 | 144.00 | 153.00 | 153.00 | -1.92% | 23,922,600 |
| Oct 21, 2025 | 159.00 | 160.00 | 146.00 | 156.00 | 156.00 | -2.50% | 12,750,200 |
| Oct 20, 2025 | 160.00 | 166.00 | 159.00 | 160.00 | 160.00 | 0.63% | 5,130,500 |
| Oct 17, 2025 | 186.00 | 186.00 | 159.00 | 159.00 | 159.00 | -14.05% | 29,162,900 |
| Oct 16, 2025 | 180.00 | 190.00 | 178.00 | 185.00 | 185.00 | 2.78% | 13,319,700 |
| Oct 15, 2025 | 182.00 | 184.00 | 180.00 | 180.00 | 180.00 | -1.10% | 8,869,800 |
| Oct 14, 2025 | 182.00 | 187.00 | 181.00 | 182.00 | 182.00 | -1.62% | 7,561,100 |
| Oct 13, 2025 | 182.00 | 189.00 | 177.00 | 185.00 | 185.00 | 1.65% | 29,122,700 |
| Oct 10, 2025 | 188.00 | 188.00 | 181.00 | 182.00 | 182.00 | -1.09% | 6,334,500 |
| Oct 9, 2025 | 180.00 | 186.00 | 180.00 | 184.00 | 184.00 | 2.22% | 10,520,800 |
| Oct 8, 2025 | 202.00 | 202.00 | 176.00 | 180.00 | 180.00 | -10.00% | 35,398,000 |
| Oct 7, 2025 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -2.91% | 10,945,400 |
| Oct 6, 2025 | 218.00 | 218.00 | 204.00 | 206.00 | 206.00 | -5.50% | 37,639,600 |
| Oct 3, 2025 | 204.00 | 222.00 | 200.00 | 218.00 | 218.00 | 6.86% | 93,317,000 |
| Oct 2, 2025 | 212.00 | 214.00 | 204.00 | 204.00 | 204.00 | -3.77% | 18,986,300 |
| Oct 1, 2025 | 216.00 | 222.00 | 210.00 | 212.00 | 212.00 | -0.93% | 33,659,500 |
| Sep 30, 2025 | 220.00 | 224.00 | 210.00 | 214.00 | 214.00 | -2.73% | 22,191,100 |
| Sep 29, 2025 | 254.00 | 258.00 | 216.00 | 220.00 | 220.00 | -13.39% | 137,615,100 |
| Sep 26, 2025 | 224.00 | 266.00 | 214.00 | 254.00 | 254.00 | 18.69% | 332,602,800 |
| Sep 25, 2025 | 202.00 | 216.00 | 202.00 | 214.00 | 214.00 | -4.46% | 18,675,800 |
| Sep 24, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | -9.68% | 8,603,600 |
| Sep 23, 2025 | 230.00 | 248.00 | 230.00 | 248.00 | 248.00 | 1.64% | 23,180,400 |
| Sep 22, 2025 | 270.00 | 270.00 | 244.00 | 244.00 | 244.00 | -9.63% | 8,905,600 |
| Sep 19, 2025 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 7.14% | 32,748,900 |
| Sep 18, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 9.57% | 8,484,400 |
| Sep 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 9.52% | 11,964,700 |
| Sep 4, 2025 | 190.00 | 224.00 | 188.00 | 210.00 | 210.00 | 11.11% | 95,528,100 |
| Sep 3, 2025 | 189.00 | 194.00 | 185.00 | 189.00 | 189.00 | 0.53% | 65,848,600 |
| Sep 2, 2025 | 181.00 | 189.00 | 180.00 | 188.00 | 188.00 | 4.44% | 27,965,000 |
| Sep 1, 2025 | 175.00 | 187.00 | 165.00 | 180.00 | 180.00 | -6.25% | 45,008,400 |
| Aug 28, 2025 | 181.00 | 196.00 | 180.00 | 192.00 | 192.00 | 6.67% | 81,751,700 |
| Aug 27, 2025 | 171.00 | 188.00 | 169.00 | 180.00 | 180.00 | 6.51% | 99,939,600 |
| Aug 26, 2025 | 165.00 | 174.00 | 161.00 | 169.00 | 169.00 | 3.68% | 53,516,400 |
| Aug 25, 2025 | 159.00 | 172.00 | 156.00 | 163.00 | 163.00 | 2.52% | 57,338,900 |
| Aug 22, 2025 | 135.00 | 162.00 | 135.00 | 159.00 | 159.00 | 17.78% | 120,834,900 |
| Aug 21, 2025 | 133.00 | 138.00 | 130.00 | 135.00 | 135.00 | 2.27% | 33,207,200 |
| Aug 20, 2025 | 128.00 | 136.00 | 125.00 | 132.00 | 132.00 | 3.13% | 21,174,200 |
| Aug 19, 2025 | 126.00 | 128.00 | 122.00 | 128.00 | 128.00 | 2.40% | 15,965,400 |
| Aug 15, 2025 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | -3.85% | 44,666,500 |
| Aug 14, 2025 | 133.00 | 135.00 | 129.00 | 130.00 | 130.00 | -2.26% | 36,053,200 |
| Aug 13, 2025 | 136.00 | 141.00 | 132.00 | 133.00 | 133.00 | -2.21% | 112,462,500 |
| Aug 12, 2025 | 135.00 | 138.00 | 132.00 | 136.00 | 136.00 | 1.49% | 141,939,400 |
| Aug 11, 2025 | 140.00 | 145.00 | 134.00 | 134.00 | 134.00 | -4.29% | 128,717,000 |
| Aug 8, 2025 | 137.00 | 143.00 | 134.00 | 140.00 | 140.00 | 2.94% | 110,646,900 |
| Aug 7, 2025 | 134.00 | 137.00 | 131.00 | 136.00 | 136.00 | 2.26% | 35,257,700 |