Price History - STRK

Kembali ke Company
Ticker: STRK
Company: PT Lovina Beach Brewery Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 50.00 53.00 50.00 53.00 388,509,300 0
18-Jan-2024 50.00 50.00 50.00 50.00 1,188,200 0
17-Jan-2024 50.00 50.00 50.00 50.00 1,383,100 0
16-Jan-2024 50.00 50.00 50.00 50.00 6,636,800 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 50.00 50.00 50.00 52,410,500 0
11-Jan-2024 61.00 62.00 50.00 50.00 2,661,944,800 0
10-Jan-2024 64.00 68.00 58.00 60.00 2,285,116,700 0
09-Jan-2024 59.00 66.00 59.00 63.00 1,062,613,100 0
08-Jan-2024 67.00 67.00 58.00 59.00 1,056,303,100 0
05-Jan-2024 68.00 75.00 62.00 65.00 2,462,049,800 0
04-Jan-2024 64.00 74.00 63.00 68.00 2,666,940,700 0
03-Jan-2024 56.00 71.00 55.00 63.00 2,312,650,200 0
02-Jan-2024 51.00 57.00 51.00 55.00 328,691,100 0
29-Dec-2023 50.00 53.00 50.00 51.00 57,376,400 0
28-Dec-2023 50.00 51.00 50.00 50.00 14,707,600 0
27-Dec-2023 51.00 53.00 50.00 50.00 81,843,100 0
22-Dec-2023 54.00 55.00 50.00 51.00 98,171,300 0
21-Dec-2023 50.00 63.00 50.00 52.00 698,631,900 0
20-Dec-2023 50.00 50.00 50.00 50.00 916,100 0
19-Dec-2023 50.00 50.00 50.00 50.00 2,250,700 0
18-Dec-2023 50.00 50.00 50.00 50.00 2,758,800 0
15-Dec-2023 50.00 50.00 50.00 50.00 3,890,100 0
14-Dec-2023 50.00 50.00 50.00 50.00 6,147,900 0
13-Dec-2023 52.00 53.00 50.00 50.00 85,671,400 0
12-Dec-2023 50.00 60.00 50.00 52.00 197,045,000 0
11-Dec-2023 57.00 57.00 57.00 57.00 0 0
08-Dec-2023 68.00 68.00 55.00 57.00 189,860,700 0
07-Dec-2023 76.00 77.00 67.00 67.00 154,867,300 0
06-Dec-2023 85.00 86.00 74.00 76.00 1,406,748,800 0
05-Dec-2023 91.00 96.00 78.00 84.00 1,369,087,100 0
04-Dec-2023 84.00 94.00 83.00 90.00 1,095,745,200 0
01-Dec-2023 80.00 89.00 79.00 83.00 1,031,752,000 0
30-Nov-2023 80.00 84.00 76.00 80.00 430,491,900 0
29-Nov-2023 92.00 97.00 73.00 79.00 1,792,881,800 0
28-Nov-2023 114.00 121.00 92.00 92.00 2,164,808,600 0
27-Nov-2023 125.00 130.00 109.00 113.00 2,265,395,100 0
24-Nov-2023 123.00 135.00 117.00 124.00 1,837,156,700 0
23-Nov-2023 108.00 132.00 108.00 121.00 1,337,835,800 0
22-Nov-2023 125.00 134.00 98.00 116.00 491,724,000 0
21-Nov-2023 188.00 188.00 129.00 129.00 1,540,439,600 0
20-Nov-2023 262.00 262.00 198.00 198.00 405,924,000 0
17-Nov-2023 346.00 356.00 264.00 264.00 787,025,500 0
16-Nov-2023 392.00 408.00 350.00 350.00 179,712,300 0
15-Nov-2023 440.00 462.00 378.00 394.00 413,869,100 0
14-Nov-2023 388.00 440.00 388.00 436.00 216,853,500 0
13-Nov-2023 342.00 388.00 334.00 388.00 266,916,300 0
10-Nov-2023 316.00 338.00 296.00 338.00 418,198,900 0
09-Nov-2023 278.00 316.00 278.00 310.00 322,171,100 0
08-Nov-2023 314.00 332.00 254.00 268.00 390,291,400 0
07-Nov-2023 334.00 362.00 300.00 314.00 306,287,900 0
06-Nov-2023 340.00 384.00 308.00 334.00 347,983,000 0
03-Nov-2023 382.00 390.00 332.00 340.00 133,013,000 0
02-Nov-2023 386.00 410.00 360.00 382.00 135,574,600 0
01-Nov-2023 426.00 426.00 366.00 384.00 118,374,000 0
31-Oct-2023 326.00 406.00 326.00 406.00 298,280,600 0
30-Oct-2023 328.00 360.00 272.00 326.00 393,773,900 0
27-Oct-2023 254.00 314.00 252.00 314.00 428,896,400 0
26-Oct-2023 290.00 308.00 252.00 252.00 93,801,100 0
25-Oct-2023 280.00 300.00 270.00 280.00 58,440,700 0
24-Oct-2023 298.00 326.00 288.00 298.00 182,978,500 0
23-Oct-2023 228.00 280.00 222.00 280.00 208,130,800 0
20-Oct-2023 208.00 242.00 199.00 224.00 305,086,700 0
19-Oct-2023 195.00 232.00 181.00 204.00 550,024,700 0
18-Oct-2023 166.00 212.00 140.00 192.00 455,769,400 0
17-Oct-2023 216.00 218.00 171.00 171.00 341,430,800 0
16-Oct-2023 312.00 380.00 228.00 228.00 592,372,900 0
13-Oct-2023 254.00 304.00 246.00 304.00 351,297,900 0
12-Oct-2023 240.00 244.00 186.00 244.00 510,471,200 0
11-Oct-2023 182.00 182.00 170.00 182.00 555,764,600 0
10-Oct-2023 135.00 135.00 135.00 135.00 21,620,800 0