PT Lovina Beach Brewery Tbk (IDX:STRK)
Indonesia · Delayed Price · Currency is IDR 68.00
-2.00 (-2.86%)
Last updated: Sep 2, 2026, 11:57 AM WIB
IDX:STRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 8,088,800 |
| Aug 31, 2026 | 71.00 | 73.00 | 69.00 | 70.00 | 70.00 | -1.41% | 11,907,900 |
| Aug 28, 2026 | 70.00 | 73.00 | 68.00 | 71.00 | 71.00 | 2.90% | 34,368,200 |
| Aug 27, 2026 | 67.00 | 70.00 | 65.00 | 69.00 | 69.00 | 2.99% | 17,223,800 |
| Aug 26, 2026 | 67.00 | 73.00 | 66.00 | 67.00 | 67.00 | 1.52% | 62,301,500 |
| Aug 24, 2026 | 67.00 | 73.00 | 66.00 | 66.00 | 66.00 | - | 46,822,500 |
| Aug 21, 2026 | 64.00 | 77.00 | 63.00 | 66.00 | 66.00 | 4.76% | 244,804,500 |
| Aug 20, 2026 | 59.00 | 67.00 | 59.00 | 63.00 | 63.00 | 6.78% | 40,592,100 |
| Aug 19, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 6,752,100 |
| Aug 18, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 11,851,400 |
| Aug 14, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 7,990,900 |
| Aug 13, 2026 | 59.00 | 64.00 | 58.00 | 61.00 | 61.00 | 3.39% | 55,312,300 |
| Aug 12, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 3,562,500 |
| Aug 11, 2026 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | -3.28% | 6,903,200 |
| Aug 10, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 7,920,300 |
| Aug 7, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 7,350,300 |
| Aug 6, 2026 | 62.00 | 62.00 | 57.00 | 60.00 | 60.00 | -1.64% | 34,211,800 |
| Aug 5, 2026 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 15,187,800 |
| Aug 4, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 10,356,100 |
| Aug 3, 2026 | 64.00 | 67.00 | 63.00 | 63.00 | 63.00 | - | 11,535,600 |
| Jul 31, 2026 | 67.00 | 69.00 | 63.00 | 63.00 | 63.00 | -7.35% | 16,629,100 |
| Jul 30, 2026 | 66.00 | 69.00 | 65.00 | 68.00 | 68.00 | 3.03% | 8,645,700 |
| Jul 29, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 1,883,000 |
| Jul 28, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 5,521,600 |
| Jul 27, 2026 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 3.03% | 5,673,700 |
| Jul 24, 2026 | 69.00 | 69.00 | 64.00 | 66.00 | 66.00 | -2.94% | 6,430,800 |
| Jul 23, 2026 | 69.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 26,246,900 |
| Jul 22, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 7,791,300 |
| Jul 21, 2026 | 70.00 | 71.00 | 66.00 | 70.00 | 70.00 | 1.45% | 18,729,700 |
| Jul 20, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -2.82% | 13,789,500 |
| Jul 17, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 7,239,100 |
| Jul 16, 2026 | 70.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 6,580,800 |
| Jul 15, 2026 | 71.00 | 74.00 | 69.00 | 70.00 | 70.00 | -2.78% | 34,135,400 |
| Jul 14, 2026 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | 1.41% | 17,507,800 |
| Jul 13, 2026 | 71.00 | 74.00 | 69.00 | 71.00 | 71.00 | - | 22,975,500 |
| Jul 10, 2026 | 71.00 | 75.00 | 70.00 | 71.00 | 71.00 | 1.43% | 28,354,200 |
| Jul 9, 2026 | 69.00 | 74.00 | 68.00 | 70.00 | 70.00 | - | 24,149,700 |
| Jul 8, 2026 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | -2.78% | 3,849,900 |
| Jul 7, 2026 | 72.00 | 76.00 | 71.00 | 72.00 | 72.00 | - | 31,351,700 |
| Jul 6, 2026 | 71.00 | 76.00 | 69.00 | 72.00 | 72.00 | 2.86% | 40,647,000 |
| Jul 3, 2026 | 65.00 | 71.00 | 65.00 | 70.00 | 70.00 | 7.69% | 27,440,300 |
| Jul 2, 2026 | 64.00 | 70.00 | 62.00 | 65.00 | 65.00 | 3.17% | 42,110,600 |
| Jul 1, 2026 | 62.00 | 64.00 | 60.00 | 63.00 | 63.00 | 3.28% | 4,677,800 |
| Jun 30, 2026 | 65.00 | 66.00 | 60.00 | 61.00 | 61.00 | -6.15% | 4,869,200 |
| Jun 29, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 4,447,400 |
| Jun 26, 2026 | 73.00 | 73.00 | 66.00 | 66.00 | 66.00 | -8.33% | 12,052,100 |
| Jun 25, 2026 | 64.00 | 75.00 | 64.00 | 72.00 | 72.00 | 14.29% | 130,509,500 |
| Jun 24, 2026 | 68.00 | 73.00 | 63.00 | 63.00 | 63.00 | -7.35% | 22,734,200 |
| Jun 23, 2026 | 72.00 | 75.00 | 67.00 | 68.00 | 68.00 | -5.56% | 30,888,300 |
| Jun 22, 2026 | 73.00 | 75.00 | 70.00 | 72.00 | 72.00 | -1.37% | 37,779,300 |