Price History - STAR

Kembali ke Company
Ticker: STAR
Company: PT Calculus Global Ventures Tbk
Date Open High Low Close Volume Value
26-Oct-2022 121.00 127.00 120.00 125.00 10,600 0
25-Oct-2022 120.00 125.00 120.00 125.00 37,900 0
24-Oct-2022 124.00 126.00 120.00 125.00 45,100 0
21-Oct-2022 124.00 128.00 124.00 128.00 24,200 0
20-Oct-2022 126.00 126.00 118.00 124.00 42,506,100 0
19-Oct-2022 124.00 128.00 124.00 124.00 3,600 0
18-Oct-2022 123.00 127.00 123.00 124.00 3,500 0
17-Oct-2022 121.00 121.00 121.00 121.00 200 0
14-Oct-2022 119.00 127.00 117.00 121.00 31,200 0
13-Oct-2022 119.00 124.00 119.00 124.00 1,300 0
12-Oct-2022 127.00 127.00 125.00 126.00 5,400 0
11-Oct-2022 123.00 127.00 120.00 127.00 8,600 0
10-Oct-2022 128.00 128.00 124.00 126.00 800 0
07-Oct-2022 128.00 128.00 128.00 128.00 100 0
06-Oct-2022 126.00 129.00 126.00 128.00 8,300 0
05-Oct-2022 128.00 128.00 124.00 126.00 10,100 0
04-Oct-2022 125.00 125.00 124.00 125.00 1,300 0
03-Oct-2022 127.00 127.00 125.00 125.00 8,900 0
30-Sep-2022 115.00 129.00 115.00 125.00 238,200 0
29-Sep-2022 119.00 121.00 112.00 119.00 112,400 0
28-Sep-2022 124.00 124.00 117.00 119.00 12,900 0
27-Sep-2022 125.00 126.00 119.00 124.00 9,100 0
26-Sep-2022 123.00 125.00 123.00 125.00 1,001,300 0
23-Sep-2022 125.00 126.00 120.00 123.00 3,600 0
22-Sep-2022 120.00 125.00 119.00 125.00 3,300 0
21-Sep-2022 124.00 124.00 121.00 124.00 300 0
20-Sep-2022 123.00 126.00 118.00 124.00 6,100 0
19-Sep-2022 123.00 123.00 123.00 123.00 5,000 0
16-Sep-2022 122.00 127.00 122.00 123.00 2,500 0
15-Sep-2022 127.00 128.00 121.00 122.00 3,400 0
14-Sep-2022 124.00 125.00 121.00 121.00 10,400 0
13-Sep-2022 120.00 124.00 120.00 124.00 14,200 0
12-Sep-2022 122.00 127.00 121.00 126.00 8,200 0
09-Sep-2022 123.00 123.00 123.00 123.00 1,000 0
08-Sep-2022 123.00 123.00 123.00 123.00 100 0
07-Sep-2022 122.00 122.00 116.00 122.00 14,200 0
06-Sep-2022 123.00 126.00 121.00 123.00 5,900 0
05-Sep-2022 124.00 124.00 123.00 123.00 1,200 0
02-Sep-2022 121.00 126.00 121.00 124.00 12,200 0
01-Sep-2022 121.00 121.00 121.00 121.00 900 0
31-Aug-2022 122.00 122.00 122.00 122.00 100 0
30-Aug-2022 123.00 123.00 122.00 122.00 700 0
29-Aug-2022 123.00 123.00 123.00 123.00 700 0
26-Aug-2022 122.00 123.00 122.00 123.00 1,600 0
25-Aug-2022 120.00 126.00 116.00 122.00 18,600 0
24-Aug-2022 120.00 120.00 120.00 120.00 200 0
23-Aug-2022 120.00 120.00 114.00 120.00 16,900 0
22-Aug-2022 121.00 127.00 118.00 121.00 56,700 0
19-Aug-2022 121.00 126.00 118.00 118.00 322,300 0
18-Aug-2022 122.00 127.00 119.00 126.00 90,100 0
16-Aug-2022 127.00 127.00 121.00 121.00 30,700 0
15-Aug-2022 125.00 130.00 121.00 126.00 4,600 0
12-Aug-2022 127.00 129.00 126.00 126.00 5,900 0
11-Aug-2022 130.00 130.00 121.00 127.00 186,700 0
10-Aug-2022 125.00 130.00 125.00 130.00 200 0
09-Aug-2022 130.00 130.00 130.00 130.00 100 0
08-Aug-2022 130.00 131.00 125.00 130.00 7,700 0
05-Aug-2022 130.00 131.00 130.00 130.00 1,200 0
04-Aug-2022 131.00 131.00 131.00 131.00 3,700 0
03-Aug-2022 129.00 129.00 128.00 129.00 2,000 0
02-Aug-2022 134.00 135.00 124.00 129.00 385,700 0
01-Aug-2022 130.00 136.00 130.00 133.00 6,100 0
29-Jul-2022 136.00 136.00 130.00 132.00 4,100 0
28-Jul-2022 132.00 138.00 131.00 133.00 25,800 0
27-Jul-2022 133.00 133.00 130.00 132.00 8,500 0
26-Jul-2022 130.00 135.00 130.00 133.00 12,504,400 0
25-Jul-2022 131.00 131.00 131.00 131.00 3,700 0
22-Jul-2022 129.00 133.00 128.00 133.00 1,800 0
21-Jul-2022 132.00 133.00 132.00 133.00 200 0
20-Jul-2022 130.00 132.00 126.00 132.00 50,800 0
19-Jul-2022 134.00 134.00 130.00 134.00 2,400 0
18-Jul-2022 135.00 144.00 126.00 134.00 16,700 0
15-Jul-2022 133.00 134.00 133.00 134.00 300 0
14-Jul-2022 133.00 133.00 133.00 133.00 100 0
13-Jul-2022 130.00 134.00 130.00 134.00 300 0
12-Jul-2022 134.00 134.00 130.00 134.00 300 0
11-Jul-2022 134.00 134.00 134.00 134.00 100 0
08-Jul-2022 134.00 134.00 126.00 134.00 15,300 0
07-Jul-2022 134.00 134.00 134.00 134.00 600 0
06-Jul-2022 134.00 135.00 132.00 134.00 1,400 0
05-Jul-2022 133.00 135.00 133.00 135.00 3,400 0
04-Jul-2022 131.00 133.00 130.00 133.00 800 0
01-Jul-2022 135.00 135.00 131.00 135.00 3,300 0
30-Jun-2022 130.00 135.00 130.00 135.00 700 0
29-Jun-2022 130.00 135.00 128.00 135.00 11,100 0
28-Jun-2022 133.00 135.00 132.00 135.00 1,000 0
27-Jun-2022 133.00 133.00 126.00 133.00 5,000 0
24-Jun-2022 133.00 133.00 133.00 133.00 100 0
23-Jun-2022 131.00 133.00 131.00 133.00 300 0
22-Jun-2022 127.00 134.00 127.00 134.00 3,400 0
21-Jun-2022 134.00 134.00 133.00 134.00 600 0
20-Jun-2022 134.00 134.00 134.00 134.00 500 0
17-Jun-2022 135.00 135.00 125.00 134.00 1,600 0
16-Jun-2022 133.00 133.00 127.00 127.00 84,800 0
15-Jun-2022 129.00 135.00 127.00 135.00 138,800 0
14-Jun-2022 132.00 135.00 132.00 135.00 900 0
13-Jun-2022 134.00 136.00 129.00 135.00 12,300 0
10-Jun-2022 131.00 134.00 129.00 134.00 10,500 0
09-Jun-2022 136.00 136.00 131.00 136.00 11,600 0
08-Jun-2022 134.00 136.00 134.00 134.00 1,200 0