Price History - STAR

Kembali ke Company
Ticker: STAR
Company: PT Calculus Global Ventures Tbk
Date Open High Low Close Volume Value
28-Aug-2023 129.00 129.00 129.00 129.00 2,000 0
25-Aug-2023 128.00 131.00 128.00 131.00 600 0
24-Aug-2023 131.00 131.00 131.00 131.00 0 0
23-Aug-2023 131.00 131.00 131.00 131.00 75,300 0
22-Aug-2023 128.00 134.00 128.00 134.00 39,500 0
21-Aug-2023 136.00 136.00 128.00 135.00 9,300 0
18-Aug-2023 130.00 138.00 130.00 136.00 2,500 0
16-Aug-2023 135.00 135.00 135.00 135.00 0 0
15-Aug-2023 129.00 135.00 129.00 135.00 4,200 0
14-Aug-2023 134.00 136.00 133.00 136.00 3,501,200 0
11-Aug-2023 128.00 136.00 128.00 136.00 3,000 0
10-Aug-2023 136.00 136.00 136.00 136.00 300 0
09-Aug-2023 136.00 136.00 136.00 136.00 0 0
08-Aug-2023 129.00 136.00 129.00 136.00 1,100 0
07-Aug-2023 136.00 136.00 136.00 136.00 0 0
04-Aug-2023 136.00 136.00 129.00 136.00 600 0
03-Aug-2023 136.00 136.00 129.00 136.00 6,000,400 0
02-Aug-2023 136.00 136.00 130.00 136.00 800 0
01-Aug-2023 136.00 137.00 129.00 137.00 1,500,800 0
31-Jul-2023 131.00 137.00 130.00 137.00 2,200 0
28-Jul-2023 134.00 134.00 126.00 134.00 1,000,500 0
27-Jul-2023 134.00 134.00 130.00 134.00 600 0
26-Jul-2023 130.00 130.00 130.00 130.00 800 0
25-Jul-2023 134.00 134.00 134.00 134.00 0 0
24-Jul-2023 136.00 136.00 130.00 134.00 38,800 0
21-Jul-2023 134.00 134.00 134.00 134.00 100 0
20-Jul-2023 130.00 134.00 129.00 133.00 3,741,000 0
18-Jul-2023 134.00 134.00 129.00 131.00 190,600 0
17-Jul-2023 133.00 134.00 133.00 134.00 504,500 0
14-Jul-2023 130.00 133.00 130.00 133.00 100,500 0
13-Jul-2023 133.00 133.00 130.00 133.00 2,000 0
12-Jul-2023 132.00 133.00 130.00 133.00 1,002,600 0
11-Jul-2023 131.00 133.00 131.00 133.00 2,302,600 0
10-Jul-2023 133.00 133.00 133.00 133.00 0 0
07-Jul-2023 133.00 133.00 133.00 133.00 100 0
06-Jul-2023 130.00 133.00 130.00 133.00 3,000,300 0
05-Jul-2023 130.00 133.00 130.00 133.00 6,000 0
04-Jul-2023 130.00 133.00 130.00 133.00 5,022,800 0
03-Jul-2023 134.00 134.00 132.00 133.00 502,400 0
27-Jun-2023 133.00 133.00 133.00 133.00 24,425,000 0
26-Jun-2023 134.00 134.00 134.00 134.00 0 0
23-Jun-2023 133.00 134.00 133.00 134.00 4,000,200 0
22-Jun-2023 133.00 134.00 133.00 134.00 10,000,300 0
21-Jun-2023 131.00 135.00 130.00 135.00 4,460,200 0
20-Jun-2023 130.00 135.00 130.00 135.00 2,100 0
19-Jun-2023 134.00 135.00 134.00 135.00 2,002,000 0
16-Jun-2023 130.00 135.00 130.00 135.00 25,200 0
15-Jun-2023 130.00 135.00 130.00 135.00 2,600 0
14-Jun-2023 136.00 136.00 130.00 135.00 800,400 0
13-Jun-2023 136.00 136.00 136.00 136.00 100 0
12-Jun-2023 130.00 135.00 130.00 135.00 200 0
09-Jun-2023 135.00 135.00 135.00 135.00 0 0
08-Jun-2023 133.00 135.00 133.00 135.00 300 0
07-Jun-2023 134.00 135.00 129.00 135.00 3,792,200 0
06-Jun-2023 135.00 135.00 130.00 135.00 506,200 0
05-Jun-2023 136.00 136.00 136.00 136.00 3,900 0
31-May-2023 133.00 133.00 130.00 133.00 20,700 0
30-May-2023 131.00 133.00 130.00 133.00 1,900 0
29-May-2023 135.00 135.00 132.00 134.00 500,700 0
26-May-2023 134.00 135.00 134.00 135.00 2,505,300 0
25-May-2023 135.00 135.00 135.00 135.00 0 0
24-May-2023 130.00 135.00 130.00 135.00 200 0
23-May-2023 131.00 137.00 130.00 137.00 20,500 0
22-May-2023 131.00 136.00 130.00 136.00 30,025,800 0
19-May-2023 137.00 138.00 137.00 138.00 3,010,700 0
17-May-2023 132.00 138.00 132.00 138.00 400,100 0
16-May-2023 138.00 138.00 138.00 138.00 0 0
15-May-2023 138.00 138.00 138.00 138.00 2,900 0
12-May-2023 137.00 140.00 136.00 136.00 36,400 0
11-May-2023 137.00 137.00 131.00 136.00 300 0
10-May-2023 135.00 136.00 135.00 136.00 4,000 0
09-May-2023 131.00 136.00 130.00 136.00 300 0
08-May-2023 131.00 136.00 130.00 136.00 4,000 0
05-May-2023 137.00 137.00 133.00 137.00 800 0
04-May-2023 137.00 137.00 130.00 130.00 91,000 0
03-May-2023 130.00 136.00 130.00 136.00 91,400 0
02-May-2023 135.00 136.00 135.00 136.00 1,300,100 0
28-Apr-2023 134.00 137.00 130.00 136.00 109,200 0
27-Apr-2023 130.00 135.00 126.00 135.00 84,400 0
26-Apr-2023 127.00 135.00 127.00 135.00 1,100 0
18-Apr-2023 131.00 135.00 131.00 135.00 600 0
17-Apr-2023 137.00 138.00 130.00 133.00 16,700 0
14-Apr-2023 137.00 137.00 131.00 132.00 21,200 0
13-Apr-2023 132.00 137.00 132.00 137.00 909,000 0
12-Apr-2023 134.00 138.00 134.00 138.00 600 0
11-Apr-2023 132.00 136.00 130.00 134.00 526,600 0
10-Apr-2023 135.00 136.00 135.00 136.00 1,500,200 0
06-Apr-2023 137.00 137.00 130.00 137.00 87,300 0
05-Apr-2023 136.00 136.00 132.00 136.00 2,000,900 0
04-Apr-2023 135.00 136.00 134.00 135.00 12,400 0
03-Apr-2023 137.00 137.00 130.00 137.00 1,500 0
31-Mar-2023 136.00 136.00 135.00 136.00 30,000 0
30-Mar-2023 136.00 136.00 136.00 136.00 200 0
29-Mar-2023 131.00 136.00 130.00 136.00 5,300 0
28-Mar-2023 136.00 136.00 130.00 136.00 7,700 0
27-Mar-2023 130.00 136.00 130.00 136.00 2,600 0
24-Mar-2023 130.00 135.00 130.00 135.00 3,900 0
21-Mar-2023 135.00 135.00 135.00 135.00 0 0
20-Mar-2023 134.00 135.00 134.00 135.00 6,000 0
17-Mar-2023 135.00 135.00 135.00 135.00 100 0