PT Lovina Beach Brewery Tbk (IDX:STRK)
Indonesia · Delayed Price · Currency is IDR 83.00
+21.00 (33.87%)
At close: Oct 9, 2026
IDX:STRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 62.00 | 83.00 | 59.00 | 83.00 | 83.00 | 33.87% | 336,336,600 |
| Oct 8, 2026 | 63.00 | 66.00 | 61.00 | 62.00 | 62.00 | - | 20,748,500 |
| Oct 7, 2026 | 60.00 | 65.00 | 58.00 | 62.00 | 62.00 | 3.33% | 25,378,500 |
| Oct 6, 2026 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 21,723,800 |
| Oct 5, 2026 | 52.00 | 64.00 | 52.00 | 61.00 | 61.00 | 17.31% | 59,868,700 |
| Oct 2, 2026 | 47.00 | 53.00 | 46.00 | 52.00 | 52.00 | 10.64% | 7,981,900 |
| Oct 1, 2026 | 47.00 | 54.00 | 44.00 | 47.00 | 47.00 | - | 22,543,400 |
| Sep 30, 2026 | 46.00 | 56.00 | 43.00 | 47.00 | 47.00 | 9.30% | 57,962,900 |
| Sep 29, 2026 | 40.00 | 46.00 | 40.00 | 43.00 | 43.00 | -6.52% | 28,669,200 |
| Sep 28, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -13.21% | 9,023,800 |
| Sep 25, 2026 | 62.00 | 62.00 | 53.00 | 53.00 | 53.00 | -14.52% | 40,509,000 |
| Sep 24, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 10,346,100 |
| Sep 23, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 15,048,800 |
| Sep 22, 2026 | 62.00 | 70.00 | 62.00 | 65.00 | 65.00 | 4.84% | 42,956,400 |
| Sep 21, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 5,114,100 |
| Sep 18, 2026 | 66.00 | 67.00 | 61.00 | 62.00 | 62.00 | -6.06% | 15,164,700 |
| Sep 17, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 6,382,700 |
| Sep 16, 2026 | 67.00 | 70.00 | 65.00 | 67.00 | 67.00 | - | 26,181,000 |
| Sep 15, 2026 | 66.00 | 68.00 | 63.00 | 67.00 | 67.00 | 3.08% | 19,723,400 |
| Sep 14, 2026 | 62.00 | 69.00 | 61.00 | 65.00 | 65.00 | 4.84% | 29,986,800 |
| Sep 11, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 3,917,700 |
| Sep 10, 2026 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | -1.56% | 4,739,900 |
| Sep 9, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 8,861,400 |
| Sep 8, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 11,550,200 |
| Sep 7, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 7,130,700 |
| Sep 4, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -4.35% | 8,376,500 |
| Sep 3, 2026 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 6,360,700 |
| Sep 2, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 6,340,100 |
| 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 |