Price History - STRK

Kembali ke Company
Ticker: STRK
Company: PT Lovina Beach Brewery Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 91.00 95.00 89.00 91.00 28,793,200 0
17-Jul-2025 88.00 97.00 86.00 91.00 150,465,800 0
16-Jul-2025 76.00 88.00 74.00 85.00 115,366,200 0
15-Jul-2025 78.00 81.00 74.00 76.00 49,329,500 0
14-Jul-2025 80.00 81.00 77.00 78.00 23,145,600 0
11-Jul-2025 80.00 82.00 80.00 81.00 7,404,800 0
10-Jul-2025 81.00 84.00 80.00 80.00 12,803,100 0
09-Jul-2025 78.00 80.00 78.00 80.00 9,007,500 0
08-Jul-2025 80.00 80.00 77.00 78.00 17,579,500 0
07-Jul-2025 76.00 81.00 75.00 80.00 38,094,700 0
04-Jul-2025 83.00 85.00 79.00 79.00 45,995,800 0
03-Jul-2025 83.00 85.00 83.00 83.00 6,366,000 0
02-Jul-2025 85.00 87.00 83.00 83.00 11,405,700 0
01-Jul-2025 87.00 88.00 85.00 85.00 19,707,200 0
30-Jun-2025 85.00 89.00 85.00 86.00 37,813,800 0
26-Jun-2025 85.00 92.00 82.00 84.00 88,485,900 0
25-Jun-2025 85.00 87.00 83.00 84.00 22,362,200 0
24-Jun-2025 82.00 90.00 82.00 85.00 42,641,700 0
23-Jun-2025 82.00 83.00 77.00 82.00 69,562,900 0
20-Jun-2025 79.00 83.00 78.00 81.00 28,506,900 0
19-Jun-2025 82.00 83.00 73.00 79.00 60,241,000 0
18-Jun-2025 84.00 84.00 81.00 83.00 29,171,700 0
17-Jun-2025 82.00 85.00 79.00 83.00 79,884,300 0
16-Jun-2025 71.00 89.00 71.00 85.00 329,484,600 0
13-Jun-2025 66.00 71.00 66.00 71.00 88,850,200 0
12-Jun-2025 62.00 67.00 62.00 66.00 76,405,300 0
11-Jun-2025 63.00 64.00 62.00 62.00 36,157,900 0
10-Jun-2025 64.00 65.00 61.00 62.00 31,702,400 0
05-Jun-2025 61.00 69.00 61.00 64.00 81,917,200 0
04-Jun-2025 59.00 62.00 59.00 61.00 20,045,800 0
03-Jun-2025 61.00 61.00 59.00 59.00 23,481,100 0
02-Jun-2025 61.00 63.00 60.00 61.00 28,328,200 0
28-May-2025 62.00 63.00 61.00 62.00 60,174,900 0
27-May-2025 64.00 64.00 61.00 62.00 23,967,500 0
26-May-2025 63.00 65.00 60.00 61.00 98,643,400 0
23-May-2025 63.00 63.00 60.00 62.00 30,527,700 0
22-May-2025 67.00 69.00 58.00 64.00 98,913,300 0
21-May-2025 68.00 69.00 67.00 67.00 53,118,300 0
20-May-2025 67.00 69.00 66.00 68.00 71,109,800 0
19-May-2025 70.00 72.00 64.00 67.00 154,893,100 0
16-May-2025 66.00 75.00 61.00 69.00 533,570,500 0
15-May-2025 50.00 66.00 50.00 65.00 700,335,700 0
14-May-2025 50.00 51.00 50.00 50.00 119,628,600 0
09-May-2025 50.00 50.00 50.00 50.00 14,621,600 0
08-May-2025 50.00 50.00 50.00 50.00 5,295,500 0
07-May-2025 50.00 50.00 50.00 50.00 9,677,900 0
06-May-2025 50.00 51.00 50.00 50.00 78,211,300 0
05-May-2025 50.00 52.00 50.00 50.00 240,481,000 0
02-May-2025 50.00 51.00 50.00 50.00 413,735,200 0
30-Apr-2025 50.00 50.00 50.00 50.00 42,038,400 0
29-Apr-2025 50.00 50.00 50.00 50.00 16,237,800 0
28-Apr-2025 50.00 50.00 50.00 50.00 159,200 0
25-Apr-2025 50.00 50.00 50.00 50.00 21,600 0
24-Apr-2025 50.00 50.00 50.00 50.00 4,700 0
23-Apr-2025 50.00 50.00 50.00 50.00 53,200 0
22-Apr-2025 50.00 50.00 50.00 50.00 224,100 0
21-Apr-2025 50.00 50.00 50.00 50.00 1,483,900 0
17-Apr-2025 50.00 50.00 50.00 50.00 200 0
16-Apr-2025 50.00 50.00 50.00 50.00 6,800 0
15-Apr-2025 50.00 50.00 50.00 50.00 1,070,500 0
14-Apr-2025 50.00 50.00 50.00 50.00 3,015,600 0
11-Apr-2025 50.00 50.00 50.00 50.00 315,700 0
10-Apr-2025 50.00 50.00 50.00 50.00 10,900 0
09-Apr-2025 50.00 50.00 50.00 50.00 7,400 0
08-Apr-2025 50.00 50.00 50.00 50.00 2,003,900 0
27-Mar-2025 50.00 50.00 50.00 50.00 2,021,600 0
26-Mar-2025 50.00 50.00 50.00 50.00 13,000 0
25-Mar-2025 50.00 50.00 50.00 50.00 2,000 0
24-Mar-2025 50.00 50.00 50.00 50.00 1,000 0
21-Mar-2025 50.00 50.00 50.00 50.00 500 0
20-Mar-2025 50.00 50.00 50.00 50.00 6,900 0
19-Mar-2025 50.00 50.00 50.00 50.00 6,900 0
18-Mar-2025 50.00 50.00 50.00 50.00 18,300 0
17-Mar-2025 50.00 50.00 50.00 50.00 971,300 0
14-Mar-2025 50.00 50.00 50.00 50.00 1,151,100 0
13-Mar-2025 50.00 50.00 50.00 50.00 12,100 0
12-Mar-2025 50.00 50.00 50.00 50.00 200 0
11-Mar-2025 50.00 50.00 50.00 50.00 3,300 0
10-Mar-2025 50.00 50.00 50.00 50.00 3,000 0
07-Mar-2025 50.00 50.00 50.00 50.00 3,300 0
06-Mar-2025 50.00 50.00 50.00 50.00 2,100 0
05-Mar-2025 50.00 50.00 50.00 50.00 9,700 0
04-Mar-2025 50.00 50.00 50.00 50.00 4,100 0
03-Mar-2025 50.00 50.00 50.00 50.00 300 0
28-Feb-2025 50.00 50.00 50.00 50.00 4,400 0
27-Feb-2025 50.00 50.00 50.00 50.00 2,800 0
26-Feb-2025 50.00 50.00 50.00 50.00 2,600 0
25-Feb-2025 50.00 50.00 50.00 50.00 6,100 0
24-Feb-2025 50.00 50.00 50.00 50.00 21,000 0
21-Feb-2025 50.00 50.00 50.00 50.00 503,100 0
20-Feb-2025 50.00 50.00 50.00 50.00 14,900 0
19-Feb-2025 50.00 50.00 50.00 50.00 13,800 0
18-Feb-2025 50.00 50.00 50.00 50.00 6,200 0
17-Feb-2025 50.00 50.00 50.00 50.00 1,900 0
14-Feb-2025 50.00 50.00 50.00 50.00 5,500 0
13-Feb-2025 50.00 50.00 50.00 50.00 22,800 0
12-Feb-2025 50.00 50.00 50.00 50.00 262,100 0
11-Feb-2025 50.00 50.00 50.00 50.00 2,600 0
10-Feb-2025 50.00 50.00 50.00 50.00 1,000 0
07-Feb-2025 50.00 50.00 50.00 50.00 15,700 0