Price History - STAR

Kembali ke Company
Ticker: STAR
Company: PT Calculus Global Ventures Tbk
Date Open High Low Close Volume Value
29-Dec-2022 136.00 138.00 136.00 137.00 4,100 0
28-Dec-2022 136.00 136.00 136.00 136.00 700 0
27-Dec-2022 136.00 136.00 133.00 136.00 800 0
26-Dec-2022 139.00 139.00 136.00 136.00 1,600 0
23-Dec-2022 135.00 139.00 135.00 139.00 1,700 0
22-Dec-2022 132.00 137.00 132.00 137.00 22,500 0
21-Dec-2022 138.00 138.00 138.00 138.00 5,300 0
20-Dec-2022 141.00 141.00 132.00 138.00 770,200 0
19-Dec-2022 138.00 138.00 138.00 138.00 0 0
16-Dec-2022 132.00 139.00 131.00 138.00 7,100 0
15-Dec-2022 139.00 139.00 137.00 139.00 700 0
14-Dec-2022 140.00 140.00 134.00 140.00 17,300 0
13-Dec-2022 139.00 145.00 139.00 140.00 6,200 0
12-Dec-2022 136.00 140.00 136.00 140.00 15,500 0
09-Dec-2022 140.00 142.00 133.00 136.00 5,900 0
08-Dec-2022 122.00 143.00 122.00 141.00 8,200 0
07-Dec-2022 125.00 139.00 123.00 123.00 64,800 0
06-Dec-2022 137.00 137.00 129.00 132.00 34,300 0
05-Dec-2022 136.00 142.00 133.00 138.00 40,000 0
02-Dec-2022 150.00 150.00 140.00 142.00 42,900 0
01-Dec-2022 137.00 153.00 130.00 150.00 140,500 0
30-Nov-2022 147.00 147.00 137.00 137.00 46,600 0
29-Nov-2022 140.00 147.00 139.00 147.00 24,000 0
28-Nov-2022 157.00 157.00 147.00 149.00 146,000 0
25-Nov-2022 142.00 157.00 138.00 157.00 75,300 0
24-Nov-2022 144.00 144.00 138.00 142.00 1,900 0
23-Nov-2022 134.00 145.00 134.00 145.00 18,000 0
22-Nov-2022 140.00 142.00 136.00 141.00 19,400 0
21-Nov-2022 136.00 136.00 130.00 136.00 1,300 0
18-Nov-2022 137.00 137.00 134.00 136.00 2,500 0
17-Nov-2022 140.00 140.00 132.00 136.00 9,700 0
16-Nov-2022 135.00 140.00 134.00 140.00 2,200 0
15-Nov-2022 129.00 143.00 129.00 142.00 24,400 0
14-Nov-2022 138.00 138.00 135.00 136.00 4,800 0
11-Nov-2022 141.00 144.00 133.00 144.00 15,000 0
10-Nov-2022 152.00 152.00 140.00 140.00 25,300 0
09-Nov-2022 142.00 150.00 142.00 150.00 3,800 0
08-Nov-2022 146.00 146.00 143.00 144.00 4,000 0
07-Nov-2022 150.00 150.00 148.00 150.00 500 0
04-Nov-2022 151.00 151.00 150.00 150.00 700 0
03-Nov-2022 152.00 152.00 151.00 151.00 2,400 0
02-Nov-2022 155.00 155.00 147.00 152.00 3,300 0
01-Nov-2022 155.00 155.00 147.00 154.00 11,700 0
31-Oct-2022 157.00 160.00 153.00 155.00 191,900 0
28-Oct-2022 121.00 160.00 121.00 153.00 815,500 0
27-Oct-2022 134.00 140.00 120.00 128.00 5,691,800 0
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