PT Lovina Beach Brewery Tbk (IDX:STRK)
Indonesia · Delayed Price · Currency is IDR 69.00
-1.00 (-1.43%)
Last updated: Jul 22, 2026, 11:56 AM WIB
IDX:STRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 70.00 | 79.00 | 70.00 | 73.00 | 73.00 | 4.29% | 117,959,000 |
| Jun 18, 2026 | 75.00 | 78.00 | 70.00 | 70.00 | 70.00 | -7.89% | 33,335,600 |
| Jun 17, 2026 | 75.00 | 88.00 | 71.00 | 76.00 | 76.00 | 2.70% | 380,771,800 |
| Jun 15, 2026 | 70.00 | 75.00 | 68.00 | 74.00 | 74.00 | 7.25% | 117,284,300 |
| Jun 12, 2026 | 68.00 | 69.00 | 66.00 | 69.00 | 69.00 | 1.47% | 2,432,600 |
| Jun 11, 2026 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 1.49% | 2,163,000 |
| Jun 10, 2026 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1.52% | 17,500,500 |
| Jun 9, 2026 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 8.20% | 2,444,400 |
| Jun 8, 2026 | 70.00 | 70.00 | 60.00 | 61.00 | 61.00 | -12.86% | 13,063,700 |
| Jun 5, 2026 | 84.00 | 84.00 | 67.00 | 70.00 | 70.00 | -10.26% | 3,604,900 |
| Jun 4, 2026 | 86.00 | 87.00 | 76.00 | 78.00 | 78.00 | -7.14% | 1,331,700 |
| Jun 3, 2026 | 86.00 | 87.00 | 76.00 | 84.00 | 84.00 | -1.18% | 2,109,500 |
| Jun 2, 2026 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 2,340,100 |
| May 29, 2026 | 83.00 | 87.00 | 77.00 | 87.00 | 87.00 | 4.82% | 2,860,800 |
| May 26, 2026 | 90.00 | 109.00 | 80.00 | 83.00 | 83.00 | -7.78% | 14,008,200 |
| May 25, 2026 | 87.00 | 101.00 | 87.00 | 90.00 | 90.00 | 3.45% | 921,700 |
| May 22, 2026 | 91.00 | 92.00 | 85.00 | 87.00 | 87.00 | -4.40% | 1,778,400 |
| May 21, 2026 | 106.00 | 106.00 | 91.00 | 91.00 | 91.00 | -14.15% | 3,991,100 |
| May 20, 2026 | 95.00 | 108.00 | 88.00 | 106.00 | 106.00 | 11.58% | 1,756,700 |
| May 19, 2026 | 101.00 | 101.00 | 94.00 | 95.00 | 95.00 | -5.94% | 2,494,000 |
| May 18, 2026 | 103.00 | 103.00 | 97.00 | 101.00 | 101.00 | -2.88% | 2,287,700 |
| May 13, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,633,700 |
| May 12, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 379,000 |
| May 11, 2026 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | - | 894,800 |
| May 8, 2026 | 106.00 | 108.00 | 100.00 | 103.00 | 103.00 | -3.74% | 5,922,800 |
| May 7, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 2,953,700 |
| May 6, 2026 | 108.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.92% | 4,017,200 |
| May 5, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 1,552,600 |