PT Lovina Beach Brewery Tbk (IDX:STRK)
Indonesia · Delayed Price · Currency is IDR 254.00
+40.00 (18.69%)
At close: Sep 26, 2025
IDX:STRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 129.00 | 134.00 | 128.00 | 133.00 | 133.00 | 3.10% | 45,506,300 |
| Aug 5, 2025 | 126.00 | 132.00 | 125.00 | 129.00 | 129.00 | 3.20% | 37,948,300 |
| Aug 4, 2025 | 135.00 | 139.00 | 116.00 | 125.00 | 125.00 | -8.09% | 171,168,600 |
| Aug 1, 2025 | 122.00 | 138.00 | 120.00 | 136.00 | 136.00 | 13.33% | 183,797,500 |
| Jul 31, 2025 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | -0.83% | 89,616,300 |
| Jul 30, 2025 | 112.00 | 127.00 | 109.00 | 121.00 | 121.00 | 10.00% | 226,056,500 |
| Jul 29, 2025 | 104.00 | 115.00 | 103.00 | 110.00 | 110.00 | 8.91% | 205,881,100 |
| Jul 28, 2025 | 104.00 | 105.00 | 99.00 | 101.00 | 101.00 | -2.88% | 77,879,900 |
| Jul 25, 2025 | 94.00 | 108.00 | 91.00 | 104.00 | 104.00 | 11.83% | 169,627,500 |
| Jul 24, 2025 | 95.00 | 98.00 | 93.00 | 93.00 | 93.00 | -2.11% | 22,333,700 |
| Jul 23, 2025 | 86.00 | 98.00 | 85.00 | 95.00 | 95.00 | 7.95% | 85,362,100 |
| Jul 22, 2025 | 90.00 | 92.00 | 86.00 | 88.00 | 88.00 | -1.12% | 15,421,800 |
| Jul 21, 2025 | 91.00 | 94.00 | 88.00 | 89.00 | 89.00 | -2.20% | 14,752,900 |
| Jul 18, 2025 | 91.00 | 95.00 | 89.00 | 91.00 | 91.00 | - | 28,793,200 |
| Jul 17, 2025 | 88.00 | 97.00 | 86.00 | 91.00 | 91.00 | 7.06% | 150,465,800 |
| Jul 16, 2025 | 76.00 | 88.00 | 74.00 | 85.00 | 85.00 | 11.84% | 115,366,200 |
| Jul 15, 2025 | 78.00 | 81.00 | 74.00 | 76.00 | 76.00 | -2.56% | 49,329,500 |
| Jul 14, 2025 | 80.00 | 81.00 | 77.00 | 78.00 | 78.00 | -3.70% | 23,145,600 |
| Jul 11, 2025 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1.25% | 7,404,800 |
| Jul 10, 2025 | 81.00 | 84.00 | 80.00 | 80.00 | 80.00 | - | 12,803,100 |
| Jul 9, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 9,007,500 |
| Jul 8, 2025 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -2.50% | 17,579,500 |
| Jul 7, 2025 | 76.00 | 81.00 | 75.00 | 80.00 | 80.00 | 1.27% | 38,094,700 |