Price History - STAR

Kembali ke Company
Ticker: STAR
Company: PT Calculus Global Ventures Tbk
Date Open High Low Close Volume Value
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
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