PT Lovina Beach Brewery Tbk (IDX:STRK)
Indonesia · Delayed Price · Currency is IDR 87.00
-4.00 (-4.40%)
At close: May 22, 2026
IDX:STRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 0.93% | 2,540,900 |
| Apr 30, 2026 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | -3.57% | 2,703,400 |
| Apr 29, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 1,579,900 |
| Apr 28, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 2,724,700 |
| Apr 27, 2026 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | 3.64% | 11,932,200 |
| Apr 24, 2026 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | -5.98% | 5,512,000 |
| Apr 23, 2026 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | -4.10% | 3,998,000 |
| Apr 22, 2026 | 124.00 | 124.00 | 117.00 | 122.00 | 122.00 | - | 10,214,100 |
| Apr 21, 2026 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | -0.81% | 2,235,600 |
| Apr 20, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 4,016,400 |
| Apr 17, 2026 | 124.00 | 124.00 | 119.00 | 123.00 | 123.00 | - | 6,877,800 |
| Apr 16, 2026 | 123.00 | 129.00 | 121.00 | 123.00 | 123.00 | 0.82% | 49,294,400 |
| Apr 15, 2026 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1.67% | 6,030,900 |
| Apr 14, 2026 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1.69% | 10,748,800 |
| Apr 13, 2026 | 110.00 | 121.00 | 108.00 | 118.00 | 118.00 | 5.36% | 48,141,100 |
| Apr 10, 2026 | 109.00 | 113.00 | 107.00 | 112.00 | 112.00 | 2.75% | 10,339,800 |
| Apr 9, 2026 | 110.00 | 113.00 | 105.00 | 109.00 | 109.00 | - | 12,833,300 |
| Apr 8, 2026 | 94.00 | 110.00 | 94.00 | 109.00 | 109.00 | 15.96% | 53,376,300 |
| Apr 7, 2026 | 94.00 | 98.00 | 91.00 | 94.00 | 94.00 | - | 3,525,900 |
| Apr 6, 2026 | 93.00 | 94.00 | 90.00 | 94.00 | 94.00 | - | 2,568,200 |
| Apr 2, 2026 | 94.00 | 99.00 | 91.00 | 94.00 | 94.00 | -1.05% | 2,432,500 |
| Apr 1, 2026 | 92.00 | 102.00 | 92.00 | 95.00 | 95.00 | 4.40% | 19,518,800 |
| Mar 31, 2026 | 102.00 | 102.00 | 90.00 | 91.00 | 91.00 | -11.65% | 17,761,600 |
| Mar 30, 2026 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | -2.83% | 1,915,300 |
| Mar 27, 2026 | 112.00 | 112.00 | 104.00 | 106.00 | 106.00 | -5.36% | 3,730,700 |
| Mar 26, 2026 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | -4.27% | 1,329,000 |
| 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 |