PT Lovina Beach Brewery Tbk (STRK.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:06PM WIB
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 192,300 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,200 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,300 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,900 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 77,800 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 114,700 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 65,100 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,100 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,900 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,700 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 47,500 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 64,900 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,000 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,100 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 78,700 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,000 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,300 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,300 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 48,900 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 347,700 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,285,000 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 192,400 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,200 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 96,300 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,500 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 99,500 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,800 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,300 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 55,100 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 79,100 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 86,700 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,300 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 108,400 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 170,000 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,402,100 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,247,900 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,174,700 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 96,500 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,024,400 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 141,000 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,928,200 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,610,300 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 240,100 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 125,000 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 69,100 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 487,500 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 70,500 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 905,900 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 496,200 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 684,400 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400,800 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,980,600 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 550,900 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 315,800 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 839,100 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,657,800 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 436,900 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 528,900 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,020,800 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,477,400 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 53,607,900 |
| 23 Jan 2024 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 813,417,600 |
| 22 Jan 2024 | 53.00 | 57.00 | 50.00 | 50.00 | 50.00 | 2,183,170,400 |
| 19 Jan 2024 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 388,509,300 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,188,200 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,383,100 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,636,800 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,410,500 |
| 11 Jan 2024 | 61.00 | 62.00 | 50.00 | 50.00 | 50.00 | 2,661,944,800 |
| 10 Jan 2024 | 64.00 | 68.00 | 58.00 | 60.00 | 60.00 | 2,285,116,700 |
| 09 Jan 2024 | 59.00 | 66.00 | 59.00 | 63.00 | 63.00 | 1,062,613,100 |
| 08 Jan 2024 | 67.00 | 67.00 | 58.00 | 59.00 | 59.00 | 1,056,303,100 |
| 05 Jan 2024 | 68.00 | 75.00 | 62.00 | 65.00 | 65.00 | 2,462,049,800 |
| 04 Jan 2024 | 64.00 | 74.00 | 63.00 | 68.00 | 68.00 | 2,666,940,700 |
| 03 Jan 2024 | 56.00 | 71.00 | 55.00 | 63.00 | 63.00 | 2,312,650,200 |
| 02 Jan 2024 | 51.00 | 57.00 | 51.00 | 55.00 | 55.00 | 328,691,100 |
| 29 Dec 2023 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 57,376,400 |
| 28 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 14,707,600 |
| 27 Dec 2023 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | 81,843,100 |
| 22 Dec 2023 | 54.00 | 55.00 | 50.00 | 51.00 | 51.00 | 98,171,300 |
| 21 Dec 2023 | 50.00 | 63.00 | 50.00 | 52.00 | 52.00 | 698,631,900 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 916,100 |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,250,700 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,758,800 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,890,100 |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,147,900 |
| 13 Dec 2023 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 85,671,400 |
| 12 Dec 2023 | 50.00 | 60.00 | 50.00 | 52.00 | 52.00 | 197,045,000 |
| 11 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 08 Dec 2023 | 68.00 | 68.00 | 55.00 | 57.00 | 57.00 | 189,860,700 |
| 07 Dec 2023 | 76.00 | 77.00 | 67.00 | 67.00 | 67.00 | 154,867,300 |
| 06 Dec 2023 | 85.00 | 86.00 | 74.00 | 76.00 | 76.00 | 1,406,748,800 |
| 05 Dec 2023 | 91.00 | 96.00 | 78.00 | 84.00 | 84.00 | 1,369,087,100 |
| 04 Dec 2023 | 84.00 | 94.00 | 83.00 | 90.00 | 90.00 | 1,095,745,200 |
| 01 Dec 2023 | 80.00 | 89.00 | 79.00 | 83.00 | 83.00 | 1,031,752,000 |
| 30 Nov 2023 | 80.00 | 84.00 | 76.00 | 80.00 | 80.00 | 430,491,900 |
| 29 Nov 2023 | 92.00 | 97.00 | 73.00 | 79.00 | 79.00 | 1,792,881,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.