PT Lovina Beach Brewery Tbk (IDX:STRK)
Indonesia · Delayed Price · Currency is IDR 192.00
+12.00 (6.67%)
At close: Aug 28, 2025
IDX:STRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 181.00 | 190.00 | 180.00 | 188.00 | - | 4.44% | 15,506,200 |
| Aug 27, 2025 | 171.00 | 188.00 | 169.00 | 180.00 | - | 6.51% | 99,939,600 |
| Aug 26, 2025 | 165.00 | 174.00 | 161.00 | 169.00 | - | 3.68% | 53,516,400 |
| Aug 25, 2025 | 159.00 | 172.00 | 156.00 | 163.00 | - | 2.52% | 57,338,900 |
| Aug 22, 2025 | 135.00 | 162.00 | 135.00 | 159.00 | - | 17.78% | 120,834,900 |
| Aug 21, 2025 | 133.00 | 138.00 | 130.00 | 135.00 | - | 2.27% | 33,207,200 |
| Aug 20, 2025 | 128.00 | 136.00 | 125.00 | 132.00 | - | 3.13% | 21,174,200 |
| Aug 19, 2025 | 126.00 | 128.00 | 122.00 | 128.00 | - | 2.40% | 15,965,400 |
| Aug 15, 2025 | 130.00 | 130.00 | 124.00 | 125.00 | - | -3.85% | 44,666,500 |
| Aug 14, 2025 | 133.00 | 135.00 | 129.00 | 130.00 | - | -2.26% | 36,053,200 |
| Aug 13, 2025 | 136.00 | 141.00 | 132.00 | 133.00 | - | -2.21% | 112,462,500 |
| Aug 12, 2025 | 135.00 | 138.00 | 132.00 | 136.00 | - | 1.49% | 141,939,400 |
| Aug 11, 2025 | 140.00 | 145.00 | 134.00 | 134.00 | - | -4.29% | 128,717,000 |
| Aug 8, 2025 | 137.00 | 143.00 | 134.00 | 140.00 | - | 2.94% | 110,646,900 |
| Aug 7, 2025 | 134.00 | 137.00 | 131.00 | 136.00 | - | 2.26% | 35,257,700 |
| Aug 6, 2025 | 129.00 | 134.00 | 128.00 | 133.00 | - | 3.10% | 45,506,300 |
| Aug 5, 2025 | 126.00 | 132.00 | 125.00 | 129.00 | - | 3.20% | 37,948,300 |
| Aug 4, 2025 | 135.00 | 139.00 | 116.00 | 125.00 | - | -8.09% | 171,168,600 |
| Aug 1, 2025 | 122.00 | 138.00 | 120.00 | 136.00 | - | 13.33% | 183,797,500 |
| Jul 31, 2025 | 122.00 | 125.00 | 120.00 | 120.00 | - | -0.83% | 89,616,300 |
| Jul 30, 2025 | 112.00 | 127.00 | 109.00 | 121.00 | - | 10.00% | 226,056,500 |
| Jul 29, 2025 | 104.00 | 115.00 | 103.00 | 110.00 | - | 8.91% | 205,881,100 |
| Jul 28, 2025 | 104.00 | 105.00 | 99.00 | 101.00 | - | -2.88% | 77,879,900 |
| Jul 25, 2025 | 94.00 | 108.00 | 91.00 | 104.00 | - | 11.83% | 169,627,500 |
| Jul 24, 2025 | 95.00 | 98.00 | 93.00 | 93.00 | - | -2.11% | 22,333,700 |
| Jul 23, 2025 | 86.00 | 98.00 | 85.00 | 95.00 | - | 7.95% | 85,362,100 |
| Jul 22, 2025 | 90.00 | 92.00 | 86.00 | 88.00 | - | -1.12% | 15,421,800 |
| Jul 21, 2025 | 91.00 | 94.00 | 88.00 | 89.00 | - | -2.20% | 14,752,900 |
| Jul 18, 2025 | 91.00 | 95.00 | 89.00 | 91.00 | - | - | 28,793,200 |
| Jul 17, 2025 | 88.00 | 97.00 | 86.00 | 91.00 | - | 7.06% | 150,465,800 |
| Jul 16, 2025 | 76.00 | 88.00 | 74.00 | 85.00 | - | 11.84% | 115,366,200 |
| Jul 15, 2025 | 78.00 | 81.00 | 74.00 | 76.00 | - | -2.56% | 49,329,500 |
| Jul 14, 2025 | 80.00 | 81.00 | 77.00 | 78.00 | - | -3.70% | 23,145,600 |
| Jul 11, 2025 | 80.00 | 82.00 | 80.00 | 81.00 | - | 1.25% | 7,404,800 |
| Jul 10, 2025 | 81.00 | 84.00 | 80.00 | 80.00 | - | - | 12,803,100 |
| Jul 9, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | - | 2.56% | 9,007,500 |
| Jul 8, 2025 | 80.00 | 80.00 | 77.00 | 78.00 | - | -2.50% | 17,579,500 |
| Jul 7, 2025 | 76.00 | 81.00 | 75.00 | 80.00 | - | 1.27% | 38,094,700 |
| Jul 4, 2025 | 83.00 | 85.00 | 79.00 | 79.00 | - | -4.82% | 45,995,800 |
| Jul 3, 2025 | 83.00 | 85.00 | 83.00 | 83.00 | - | - | 6,366,000 |
| Jul 2, 2025 | 85.00 | 87.00 | 83.00 | 83.00 | - | -2.35% | 11,405,700 |
| Jul 1, 2025 | 87.00 | 88.00 | 85.00 | 85.00 | - | -1.16% | 19,707,200 |
| Jun 30, 2025 | 85.00 | 89.00 | 85.00 | 86.00 | - | 2.38% | 37,813,800 |
| Jun 26, 2025 | 85.00 | 92.00 | 82.00 | 84.00 | - | - | 88,485,900 |
| Jun 25, 2025 | 85.00 | 87.00 | 83.00 | 84.00 | - | -1.18% | 22,362,200 |
| Jun 24, 2025 | 82.00 | 90.00 | 82.00 | 85.00 | - | 3.66% | 42,641,700 |
| Jun 23, 2025 | 82.00 | 83.00 | 77.00 | 82.00 | - | 1.23% | 69,562,900 |
| Jun 20, 2025 | 79.00 | 83.00 | 78.00 | 81.00 | - | 2.53% | 28,506,900 |
| Jun 19, 2025 | 82.00 | 83.00 | 73.00 | 79.00 | - | -4.82% | 60,241,000 |
| Jun 18, 2025 | 84.00 | 84.00 | 81.00 | 83.00 | - | - | 29,171,700 |