PT Lovina Beach Brewery Tbk (IDX:STRK)
Indonesia · Delayed Price · Currency is IDR 107.00
+1.00 (0.94%)
At close: Mar 17, 2026
IDX:STRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 104.00 | 120.00 | 104.00 | 117.00 | 117.00 | 9.35% | 14,225,500 |
| Mar 17, 2026 | 107.00 | 107.00 | 104.00 | 107.00 | 107.00 | 0.94% | 1,874,400 |
| Mar 16, 2026 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | -5.36% | 2,700,800 |
| Mar 13, 2026 | 116.00 | 116.00 | 106.00 | 112.00 | 112.00 | -3.45% | 9,971,100 |
| Mar 12, 2026 | 120.00 | 121.00 | 116.00 | 116.00 | 116.00 | -3.33% | 10,225,500 |
| Mar 11, 2026 | 120.00 | 125.00 | 118.00 | 120.00 | 120.00 | - | 19,848,200 |
| Mar 10, 2026 | 119.00 | 125.00 | 116.00 | 120.00 | 120.00 | 0.84% | 49,521,700 |
| Mar 9, 2026 | 123.00 | 123.00 | 113.00 | 119.00 | 119.00 | -2.46% | 46,935,900 |
| Mar 6, 2026 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | - | 22,563,300 |
| Mar 5, 2026 | 120.00 | 127.00 | 114.00 | 122.00 | 122.00 | 1.67% | 40,400,900 |
| Mar 4, 2026 | 124.00 | 129.00 | 119.00 | 120.00 | 120.00 | -4.00% | 44,930,600 |
| Mar 3, 2026 | 122.00 | 131.00 | 122.00 | 125.00 | 125.00 | -0.79% | 26,112,900 |
| Mar 2, 2026 | 141.00 | 142.00 | 126.00 | 126.00 | 126.00 | -14.86% | 24,977,500 |
| 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 |