PT Star Pacific Tbk (IDX:LPLI)
Indonesia
· Delayed Price · Currency is IDR 298.00
-2.00 (-0.67%)
At close: Mar 6, 2026
PT Star Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 300.00 | 300.00 | 288.00 | 298.00 | 298.00 | -0.67% | 89,500 |
| Mar 5, 2026 | 302.00 | 302.00 | 292.00 | 300.00 | 300.00 | - | 237,000 |
| Mar 4, 2026 | 300.00 | 302.00 | 290.00 | 300.00 | 300.00 | 1.35% | 513,400 |
| Mar 3, 2026 | 302.00 | 304.00 | 292.00 | 296.00 | 296.00 | -1.33% | 607,800 |
| Mar 2, 2026 | 312.00 | 312.00 | 296.00 | 300.00 | 300.00 | -4.46% | 898,300 |
| Feb 27, 2026 | 314.00 | 320.00 | 310.00 | 314.00 | 314.00 | - | 839,500 |
| Feb 26, 2026 | 326.00 | 326.00 | 310.00 | 314.00 | 314.00 | -3.68% | 811,200 |
| Feb 25, 2026 | 330.00 | 330.00 | 322.00 | 326.00 | 326.00 | - | 300,600 |
| Feb 24, 2026 | 332.00 | 332.00 | 318.00 | 326.00 | 326.00 | -1.21% | 1,583,900 |
| Feb 23, 2026 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | -0.60% | 786,900 |
| Feb 20, 2026 | 338.00 | 338.00 | 326.00 | 332.00 | 332.00 | -0.60% | 198,300 |
| Feb 19, 2026 | 332.00 | 336.00 | 326.00 | 334.00 | 334.00 | 0.60% | 547,200 |
| Feb 18, 2026 | 334.00 | 334.00 | 324.00 | 332.00 | 332.00 | -1.19% | 535,800 |
| Feb 13, 2026 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | -0.59% | 114,700 |
| Feb 12, 2026 | 342.00 | 346.00 | 332.00 | 338.00 | 338.00 | -1.17% | 169,400 |
| Feb 11, 2026 | 344.00 | 346.00 | 334.00 | 342.00 | 342.00 | 3.01% | 473,300 |
| Feb 10, 2026 | 324.00 | 340.00 | 320.00 | 332.00 | 332.00 | 1.84% | 622,500 |
| Feb 9, 2026 | 332.00 | 336.00 | 322.00 | 326.00 | 326.00 | -1.21% | 255,300 |
| Feb 6, 2026 | 334.00 | 334.00 | 316.00 | 330.00 | 330.00 | -1.20% | 865,400 |
| Feb 5, 2026 | 336.00 | 338.00 | 322.00 | 334.00 | 334.00 | - | 202,800 |
| Feb 4, 2026 | 338.00 | 350.00 | 332.00 | 334.00 | 334.00 | -1.18% | 111,700 |
| Feb 3, 2026 | 324.00 | 344.00 | 322.00 | 338.00 | 338.00 | 4.97% | 487,600 |
| Feb 2, 2026 | 358.00 | 358.00 | 322.00 | 322.00 | 322.00 | -7.47% | 758,900 |
| Jan 30, 2026 | 336.00 | 358.00 | 334.00 | 348.00 | 348.00 | 4.19% | 195,700 |
| Jan 29, 2026 | 336.00 | 336.00 | 290.00 | 334.00 | 334.00 | -1.76% | 1,682,800 |
| Jan 28, 2026 | 360.00 | 360.00 | 330.00 | 340.00 | 340.00 | -3.95% | 1,771,500 |
| Jan 27, 2026 | 370.00 | 372.00 | 350.00 | 354.00 | 354.00 | -4.32% | 2,688,100 |
| Jan 26, 2026 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | 659,200 |
| Jan 23, 2026 | 382.00 | 382.00 | 364.00 | 370.00 | 370.00 | -3.14% | 2,313,800 |
| Jan 22, 2026 | 372.00 | 388.00 | 358.00 | 382.00 | 382.00 | 3.24% | 8,308,200 |
| Jan 21, 2026 | 380.00 | 380.00 | 366.00 | 370.00 | 370.00 | -3.14% | 1,986,000 |
| Jan 20, 2026 | 386.00 | 386.00 | 378.00 | 382.00 | 382.00 | -0.52% | 1,450,200 |
| Jan 19, 2026 | 392.00 | 396.00 | 372.00 | 384.00 | 384.00 | -2.04% | 1,809,600 |
| Jan 15, 2026 | 404.00 | 404.00 | 390.00 | 392.00 | 392.00 | -1.51% | 1,089,000 |
| Jan 14, 2026 | 396.00 | 406.00 | 394.00 | 398.00 | 398.00 | 0.51% | 2,163,800 |
| Jan 13, 2026 | 394.00 | 406.00 | 390.00 | 396.00 | 396.00 | 1.02% | 1,187,800 |
| Jan 12, 2026 | 406.00 | 418.00 | 390.00 | 392.00 | 392.00 | -2.97% | 4,398,200 |
| Jan 9, 2026 | 392.00 | 414.00 | 392.00 | 404.00 | 404.00 | 3.59% | 3,808,700 |
| Jan 8, 2026 | 388.00 | 418.00 | 386.00 | 390.00 | 390.00 | 1.04% | 1,881,600 |
| Jan 7, 2026 | 382.00 | 392.00 | 380.00 | 386.00 | 386.00 | 1.05% | 978,400 |
| Jan 6, 2026 | 388.00 | 388.00 | 376.00 | 382.00 | 382.00 | 0.53% | 1,776,200 |
| Jan 5, 2026 | 378.00 | 392.00 | 372.00 | 380.00 | 380.00 | 1.06% | 1,833,200 |
| Jan 2, 2026 | 356.00 | 406.00 | 350.00 | 376.00 | 376.00 | 7.43% | 2,410,200 |
| Dec 30, 2025 | 366.00 | 382.00 | 344.00 | 350.00 | 350.00 | 0.57% | 3,155,400 |
| Dec 29, 2025 | 356.00 | 364.00 | 334.00 | 348.00 | 348.00 | - | 1,928,400 |
| Dec 24, 2025 | 392.00 | 396.00 | 334.00 | 348.00 | 348.00 | -11.22% | 11,279,400 |
| Dec 23, 2025 | 412.00 | 430.00 | 380.00 | 392.00 | 392.00 | -4.85% | 2,287,900 |
| Dec 22, 2025 | 428.00 | 428.00 | 408.00 | 412.00 | 412.00 | -3.74% | 557,300 |
| Dec 19, 2025 | 446.00 | 446.00 | 420.00 | 428.00 | 428.00 | -0.93% | 257,700 |
| Dec 18, 2025 | 438.00 | 446.00 | 424.00 | 432.00 | 432.00 | -3.14% | 352,900 |
| Dec 17, 2025 | 456.00 | 462.00 | 430.00 | 446.00 | 446.00 | -0.45% | 444,100 |
| Dec 16, 2025 | 454.00 | 460.00 | 444.00 | 448.00 | 448.00 | 0.90% | 165,600 |
| Dec 15, 2025 | 446.00 | 450.00 | 440.00 | 444.00 | 444.00 | -0.45% | 544,500 |
| Dec 12, 2025 | 450.00 | 452.00 | 440.00 | 446.00 | 446.00 | -0.89% | 293,300 |
| Dec 11, 2025 | 452.00 | 486.00 | 446.00 | 450.00 | 450.00 | -0.44% | 842,000 |
| Dec 10, 2025 | 466.00 | 468.00 | 446.00 | 452.00 | 452.00 | -2.59% | 365,700 |
| Dec 9, 2025 | 456.00 | 480.00 | 452.00 | 464.00 | 464.00 | 1.75% | 589,000 |
| Dec 8, 2025 | 452.00 | 464.00 | 450.00 | 456.00 | 456.00 | 1.33% | 1,156,700 |
| Dec 5, 2025 | 452.00 | 454.00 | 448.00 | 450.00 | 450.00 | - | 173,000 |
| Dec 4, 2025 | 458.00 | 458.00 | 446.00 | 450.00 | 450.00 | -0.44% | 80,500 |
| Dec 3, 2025 | 456.00 | 458.00 | 440.00 | 452.00 | 452.00 | -1.31% | 459,900 |
| Dec 2, 2025 | 444.00 | 460.00 | 434.00 | 458.00 | 458.00 | 3.15% | 426,700 |
| Dec 1, 2025 | 450.00 | 454.00 | 424.00 | 444.00 | 444.00 | -1.33% | 328,300 |
| Nov 28, 2025 | 452.00 | 452.00 | 438.00 | 450.00 | 450.00 | -0.44% | 514,200 |
| Nov 27, 2025 | 458.00 | 458.00 | 444.00 | 452.00 | 452.00 | -0.44% | 397,600 |
| Nov 26, 2025 | 460.00 | 460.00 | 444.00 | 454.00 | 454.00 | -1.30% | 671,900 |
| Nov 25, 2025 | 456.00 | 462.00 | 448.00 | 460.00 | 460.00 | 0.88% | 608,800 |
| Nov 24, 2025 | 458.00 | 468.00 | 450.00 | 456.00 | 456.00 | -0.87% | 758,200 |
| Nov 21, 2025 | 456.00 | 472.00 | 452.00 | 460.00 | 460.00 | 0.88% | 441,700 |
| Nov 20, 2025 | 460.00 | 466.00 | 450.00 | 456.00 | 456.00 | -0.87% | 369,200 |
| Nov 19, 2025 | 464.00 | 470.00 | 446.00 | 460.00 | 460.00 | 0.44% | 346,800 |
| Nov 18, 2025 | 464.00 | 466.00 | 450.00 | 458.00 | 458.00 | -0.43% | 952,900 |
| Nov 17, 2025 | 478.00 | 478.00 | 456.00 | 460.00 | 460.00 | -3.77% | 1,400,100 |
| Nov 14, 2025 | 490.00 | 498.00 | 474.00 | 478.00 | 478.00 | -2.05% | 931,200 |
| Nov 13, 2025 | 482.00 | 510.00 | 476.00 | 488.00 | 488.00 | 2.09% | 1,968,300 |
| Nov 12, 2025 | 484.00 | 490.00 | 470.00 | 478.00 | 478.00 | 0.42% | 817,900 |
| Nov 11, 2025 | 490.00 | 490.00 | 472.00 | 476.00 | 476.00 | -2.86% | 938,800 |
| Nov 10, 2025 | 488.00 | 500.00 | 474.00 | 490.00 | 490.00 | 0.82% | 2,241,000 |
| Nov 7, 2025 | 525.00 | 525.00 | 482.00 | 486.00 | 486.00 | -2.80% | 683,800 |
| Nov 6, 2025 | 500.00 | 540.00 | 480.00 | 500.00 | 500.00 | 3.31% | 2,667,400 |
| Nov 5, 2025 | 515.00 | 535.00 | 474.00 | 484.00 | 484.00 | -6.92% | 1,258,600 |
| Nov 4, 2025 | 545.00 | 550.00 | 484.00 | 520.00 | 520.00 | -3.70% | 860,300 |
| Nov 3, 2025 | 575.00 | 620.00 | 535.00 | 540.00 | 540.00 | - | 1,283,600 |
| Oct 31, 2025 | 575.00 | 630.00 | 520.00 | 540.00 | 540.00 | -6.09% | 4,801,600 |
| Oct 30, 2025 | 520.00 | 665.00 | 515.00 | 575.00 | 575.00 | 7.48% | 6,767,600 |
| Oct 29, 2025 | 625.00 | 625.00 | 535.00 | 535.00 | 535.00 | -14.40% | 1,940,500 |
| Oct 28, 2025 | 650.00 | 650.00 | 555.00 | 625.00 | 625.00 | -2.34% | 900,200 |
| Oct 27, 2025 | 755.00 | 900.00 | 640.00 | 640.00 | 640.00 | -14.67% | 2,597,900 |
| Oct 24, 2025 | 730.00 | 750.00 | 730.00 | 750.00 | 750.00 | 9.49% | 781,100 |
| Oct 23, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 9.60% | 454,100 |
| Oct 22, 2025 | 545.00 | 650.00 | 545.00 | 625.00 | 625.00 | 4.17% | 632,300 |
| Oct 21, 2025 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | -9.77% | 203,700 |
| Oct 20, 2025 | 710.00 | 710.00 | 665.00 | 665.00 | 665.00 | -9.52% | 248,700 |
| Oct 17, 2025 | 790.00 | 790.00 | 735.00 | 735.00 | 735.00 | -9.26% | 377,100 |
| Oct 16, 2025 | 880.00 | 880.00 | 810.00 | 810.00 | 810.00 | -10.00% | 361,300 |
| Sep 30, 2025 | 980.00 | 990.00 | 825.00 | 900.00 | 900.00 | 11.11% | 4,341,100 |
| Sep 26, 2025 | 670.00 | 810.00 | 655.00 | 810.00 | 810.00 | 24.62% | 5,911,800 |
| Sep 25, 2025 | 605.00 | 720.00 | 540.00 | 650.00 | 650.00 | 3.17% | 6,435,100 |
| Sep 24, 2025 | 800.00 | 800.00 | 560.00 | 630.00 | 630.00 | -1.56% | 15,884,200 |
| Sep 23, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 24.27% | 1,982,000 |