Price History - STAR

Kembali ke Company
Ticker: STAR
Company: PT Calculus Global Ventures Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 131.00 135.00 131.00 135.00 1,900 0
15-Mar-2023 136.00 136.00 136.00 136.00 0 0
14-Mar-2023 136.00 136.00 136.00 136.00 0 0
13-Mar-2023 136.00 136.00 130.00 136.00 3,100 0
10-Mar-2023 137.00 137.00 134.00 136.00 1,005,300 0
09-Mar-2023 130.00 137.00 130.00 137.00 300 0
08-Mar-2023 130.00 130.00 130.00 130.00 5,600 0
07-Mar-2023 130.00 136.00 129.00 135.00 12,300 0
06-Mar-2023 136.00 136.00 127.00 136.00 10,500 0
03-Mar-2023 137.00 137.00 130.00 136.00 10,800 0
02-Mar-2023 133.00 137.00 130.00 137.00 23,900 0
01-Mar-2023 132.00 135.00 129.00 133.00 13,200 0
28-Feb-2023 136.00 137.00 129.00 132.00 12,500 0
27-Feb-2023 130.00 136.00 129.00 136.00 10,100 0
24-Feb-2023 137.00 137.00 136.00 137.00 800 0
23-Feb-2023 136.00 137.00 129.00 137.00 15,500 0
22-Feb-2023 136.00 136.00 136.00 136.00 0 0
21-Feb-2023 136.00 136.00 136.00 136.00 200 0
20-Feb-2023 140.00 140.00 136.00 136.00 800 0
17-Feb-2023 131.00 136.00 131.00 136.00 1,000,400 0
16-Feb-2023 137.00 137.00 137.00 137.00 3,600 0
15-Feb-2023 136.00 136.00 136.00 136.00 0 0
14-Feb-2023 130.00 136.00 130.00 136.00 200 0
13-Feb-2023 130.00 136.00 130.00 136.00 17,500 0
10-Feb-2023 137.00 137.00 137.00 137.00 0 0
09-Feb-2023 137.00 137.00 137.00 137.00 0 0
08-Feb-2023 136.00 137.00 135.00 137.00 1,400,600 0
07-Feb-2023 137.00 137.00 133.00 137.00 17,000 0
06-Feb-2023 136.00 136.00 134.00 134.00 11,900 0
03-Feb-2023 136.00 138.00 136.00 137.00 20,400 0
02-Feb-2023 136.00 137.00 136.00 137.00 15,006,600 0
01-Feb-2023 138.00 138.00 137.00 138.00 500 0
31-Jan-2023 130.00 137.00 130.00 137.00 3,300 0
30-Jan-2023 132.00 137.00 132.00 137.00 3,900 0
27-Jan-2023 130.00 138.00 130.00 138.00 4,300 0
26-Jan-2023 139.00 139.00 136.00 138.00 900 0
25-Jan-2023 137.00 137.00 137.00 137.00 200 0
24-Jan-2023 138.00 138.00 138.00 138.00 100 0
20-Jan-2023 131.00 138.00 131.00 138.00 7,700 0
19-Jan-2023 137.00 137.00 131.00 137.00 1,600 0
18-Jan-2023 138.00 138.00 138.00 138.00 0 0
17-Jan-2023 138.00 138.00 136.00 138.00 1,700 0
16-Jan-2023 137.00 138.00 133.00 138.00 500 0
13-Jan-2023 138.00 138.00 132.00 138.00 400 0
12-Jan-2023 140.00 140.00 139.00 139.00 600 0
11-Jan-2023 130.00 139.00 130.00 139.00 12,200 0
10-Jan-2023 134.00 139.00 133.00 139.00 10,600 0
09-Jan-2023 139.00 139.00 139.00 139.00 0 0
06-Jan-2023 138.00 139.00 138.00 139.00 600 0
05-Jan-2023 132.00 140.00 132.00 140.00 200 0
04-Jan-2023 136.00 139.00 131.00 139.00 5,500 0
03-Jan-2023 136.00 139.00 136.00 139.00 2,300 0
02-Jan-2023 139.00 144.00 139.00 143.00 4,700 0
30-Dec-2022 129.00 137.00 129.00 137.00 200 0