Price History - STAR

Kembali ke Company
Ticker: STAR
Company: PT Calculus Global Ventures Tbk
Date Open High Low Close Volume Value
07-Jun-2022 136.00 136.00 129.00 134.00 21,000 0
06-Jun-2022 136.00 136.00 136.00 136.00 300 0
03-Jun-2022 137.00 140.00 136.00 136.00 5,500 0
02-Jun-2022 135.00 136.00 135.00 136.00 600 0
31-May-2022 132.00 137.00 131.00 136.00 23,500 0
30-May-2022 133.00 137.00 130.00 137.00 19,500 0
27-May-2022 132.00 133.00 131.00 133.00 11,000 0
25-May-2022 132.00 136.00 132.00 136.00 1,500 0
24-May-2022 133.00 137.00 131.00 137.00 2,300 0
23-May-2022 133.00 137.00 128.00 137.00 35,300 0
20-May-2022 135.00 139.00 133.00 133.00 245,900 0
19-May-2022 139.00 139.00 130.00 137.00 2,900 0
18-May-2022 133.00 136.00 132.00 136.00 18,500 0
17-May-2022 132.00 133.00 128.00 133.00 12,000 0
13-May-2022 132.00 132.00 131.00 132.00 16,000 0
12-May-2022 136.00 136.00 130.00 135.00 7,100 0
11-May-2022 132.00 140.00 130.00 136.00 651,800 0
10-May-2022 133.00 139.00 131.00 139.00 1,100 0
09-May-2022 140.00 149.00 133.00 133.00 170,200 0
28-Apr-2022 139.00 139.00 133.00 137.00 333,200 0
27-Apr-2022 140.00 141.00 134.00 139.00 7,300 0
26-Apr-2022 140.00 140.00 134.00 139.00 320,700 0
25-Apr-2022 138.00 140.00 138.00 140.00 8,400 0
22-Apr-2022 140.00 140.00 138.00 138.00 4,800 0
21-Apr-2022 139.00 142.00 132.00 139.00 11,200 0
20-Apr-2022 139.00 139.00 133.00 139.00 800 0
19-Apr-2022 138.00 138.00 138.00 138.00 100 0
18-Apr-2022 136.00 140.00 132.00 138.00 45,800 0
14-Apr-2022 137.00 137.00 135.00 135.00 351,400 0
13-Apr-2022 136.00 140.00 136.00 140.00 24,900 0
12-Apr-2022 140.00 140.00 136.00 140.00 60,400 0
11-Apr-2022 139.00 142.00 139.00 140.00 38,300 0
08-Apr-2022 139.00 140.00 139.00 140.00 1,300 0
07-Apr-2022 139.00 141.00 135.00 140.00 38,900 0
06-Apr-2022 139.00 141.00 138.00 141.00 1,439,200 0
05-Apr-2022 136.00 139.00 135.00 139.00 600 0
04-Apr-2022 137.00 139.00 137.00 139.00 1,300 0
01-Apr-2022 140.00 140.00 137.00 140.00 4,900 0
31-Mar-2022 137.00 144.00 137.00 140.00 1,445,500 0
30-Mar-2022 137.00 140.00 137.00 137.00 1,800 0
29-Mar-2022 142.00 142.00 133.00 137.00 235,100 0
28-Mar-2022 142.00 143.00 135.00 142.00 23,100 0
25-Mar-2022 139.00 142.00 139.00 142.00 900 0
24-Mar-2022 140.00 140.00 138.00 140.00 12,900 0
23-Mar-2022 144.00 144.00 140.00 140.00 105,600 0
22-Mar-2022 141.00 145.00 141.00 144.00 1,000 0
21-Mar-2022 141.00 142.00 141.00 142.00 400 0
18-Mar-2022 144.00 144.00 140.00 143.00 18,400 0
17-Mar-2022 144.00 144.00 144.00 144.00 700 0
16-Mar-2022 146.00 146.00 146.00 146.00 40,100 0
15-Mar-2022 139.00 147.00 138.00 147.00 2,400 0
14-Mar-2022 141.00 141.00 138.00 138.00 200,300 0
11-Mar-2022 142.00 142.00 142.00 142.00 3,800 0
10-Mar-2022 142.00 142.00 142.00 142.00 1,300 0
09-Mar-2022 142.00 142.00 140.00 142.00 4,900 0
08-Mar-2022 141.00 145.00 140.00 145.00 100,100 0
07-Mar-2022 144.00 145.00 140.00 145.00 21,400 0
04-Mar-2022 147.00 147.00 141.00 145.00 6,600 0
02-Mar-2022 145.00 146.00 140.00 146.00 9,300 0
01-Mar-2022 144.00 145.00 144.00 145.00 7,100 0
25-Feb-2022 147.00 147.00 145.00 145.00 2,100 0
24-Feb-2022 149.00 149.00 145.00 147.00 10,400 0
23-Feb-2022 145.00 149.00 145.00 149.00 1,400 0
22-Feb-2022 147.00 147.00 145.00 145.00 85,700 0
21-Feb-2022 149.00 149.00 145.00 148.00 14,900 0
18-Feb-2022 164.00 164.00 145.00 149.00 1,167,400 0
17-Feb-2022 155.00 155.00 147.00 154.00 38,500 0
16-Feb-2022 155.00 158.00 146.00 155.00 18,900 0
15-Feb-2022 155.00 155.00 145.00 146.00 209,800 0
14-Feb-2022 155.00 155.00 146.00 148.00 219,600 0
11-Feb-2022 158.00 158.00 155.00 155.00 52,200 0
10-Feb-2022 164.00 164.00 156.00 158.00 336,000 0
09-Feb-2022 166.00 170.00 161.00 164.00 613,400 0
08-Feb-2022 185.00 191.00 173.00 173.00 1,658,100 0
07-Feb-2022 160.00 185.00 158.00 185.00 1,527,500 0
04-Feb-2022 169.00 169.00 160.00 162.00 25,600 0
03-Feb-2022 160.00 169.00 157.00 169.00 31,700 0
02-Feb-2022 160.00 160.00 157.00 160.00 110,700 0
31-Jan-2022 160.00 162.00 158.00 160.00 236,900 0
28-Jan-2022 165.00 166.00 165.00 166.00 4,700 0
27-Jan-2022 170.00 170.00 167.00 169.00 36,700 0
26-Jan-2022 169.00 169.00 169.00 169.00 7,100 0
25-Jan-2022 165.00 168.00 165.00 168.00 171,400 0
24-Jan-2022 167.00 167.00 165.00 167.00 3,700 0
21-Jan-2022 165.00 168.00 165.00 168.00 37,000 0
20-Jan-2022 166.00 168.00 166.00 168.00 132,200 0
19-Jan-2022 160.00 168.00 158.00 168.00 118,200 0
18-Jan-2022 169.00 169.00 160.00 160.00 225,700 0
17-Jan-2022 162.00 186.00 157.00 167.00 795,600 0
14-Jan-2022 161.00 175.00 157.00 164.00 457,600 0
13-Jan-2022 150.00 170.00 150.00 163.00 429,300 0
12-Jan-2022 151.00 155.00 145.00 150.00 685,400 0
11-Jan-2022 153.00 155.00 150.00 155.00 96,900 0
10-Jan-2022 150.00 153.00 150.00 153.00 3,900 0
07-Jan-2022 152.00 154.00 150.00 154.00 16,900 0
06-Jan-2022 154.00 155.00 150.00 152.00 17,200 0
05-Jan-2022 153.00 155.00 149.00 154.00 15,200 0
04-Jan-2022 149.00 153.00 149.00 153.00 16,500 0
03-Jan-2022 149.00 152.00 147.00 151.00 5,600 0
30-Dec-2021 150.00 150.00 149.00 149.00 124,200 0