PT Lovina Beach Brewery Tbk (IDX:STRK)
Indonesia
· Delayed Price · Currency is IDR 216.00
-2.00 (-0.92%)
At close: Dec 5, 2025
IDX:STRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | -0.92% | 9,089,500 |
| Dec 4, 2025 | 210.00 | 228.00 | 210.00 | 218.00 | 218.00 | 3.81% | 44,961,600 |
| Dec 3, 2025 | 208.00 | 232.00 | 206.00 | 210.00 | 210.00 | 0.96% | 102,440,400 |
| Dec 2, 2025 | 214.00 | 218.00 | 206.00 | 208.00 | 208.00 | -2.80% | 15,470,800 |
| Dec 1, 2025 | 199.00 | 216.00 | 194.00 | 214.00 | 214.00 | 8.63% | 39,103,500 |
| Nov 28, 2025 | 206.00 | 206.00 | 196.00 | 197.00 | 197.00 | -3.43% | 9,848,000 |
| Nov 27, 2025 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 9,556,100 |
| Nov 26, 2025 | 196.00 | 206.00 | 194.00 | 206.00 | 206.00 | 6.74% | 64,748,100 |
| Nov 25, 2025 | 197.00 | 202.00 | 192.00 | 193.00 | 193.00 | -2.03% | 11,038,700 |
| Nov 24, 2025 | 189.00 | 198.00 | 189.00 | 197.00 | 197.00 | 3.68% | 39,794,900 |
| Nov 21, 2025 | 190.00 | 208.00 | 188.00 | 190.00 | 190.00 | - | 99,435,600 |
| Nov 20, 2025 | 191.00 | 199.00 | 187.00 | 190.00 | 190.00 | -0.52% | 76,489,500 |
| Nov 19, 2025 | 186.00 | 202.00 | 186.00 | 191.00 | 191.00 | 3.24% | 88,517,200 |
| Nov 18, 2025 | 182.00 | 186.00 | 182.00 | 185.00 | 185.00 | 1.65% | 12,870,800 |
| Nov 17, 2025 | 185.00 | 187.00 | 181.00 | 182.00 | 182.00 | -1.62% | 27,598,800 |
| Nov 14, 2025 | 189.00 | 189.00 | 182.00 | 185.00 | 185.00 | -1.60% | 25,653,500 |
| Nov 13, 2025 | 181.00 | 190.00 | 175.00 | 188.00 | 188.00 | 3.87% | 82,619,700 |
| Nov 12, 2025 | 183.00 | 186.00 | 180.00 | 181.00 | 181.00 | -0.55% | 25,369,300 |
| Nov 11, 2025 | 175.00 | 186.00 | 174.00 | 182.00 | 182.00 | 4.60% | 88,736,400 |
| Nov 10, 2025 | 169.00 | 181.00 | 168.00 | 174.00 | 174.00 | 2.35% | 19,831,500 |
| Nov 7, 2025 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.16% | 6,353,400 |
| Nov 6, 2025 | 170.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1.18% | 9,020,100 |
| Nov 5, 2025 | 163.00 | 175.00 | 161.00 | 170.00 | 170.00 | 3.66% | 21,267,400 |
| Nov 4, 2025 | 169.00 | 182.00 | 160.00 | 164.00 | 164.00 | -2.38% | 51,880,200 |
| Nov 3, 2025 | 184.00 | 188.00 | 168.00 | 168.00 | 168.00 | -8.70% | 29,597,500 |
| Oct 31, 2025 | 180.00 | 190.00 | 179.00 | 184.00 | 184.00 | 2.79% | 35,760,200 |
| Oct 30, 2025 | 171.00 | 183.00 | 166.00 | 179.00 | 179.00 | 9.15% | 83,691,900 |
| Oct 29, 2025 | 140.00 | 188.00 | 138.00 | 164.00 | 164.00 | 16.31% | 223,761,700 |
| Oct 28, 2025 | 149.00 | 150.00 | 141.00 | 141.00 | 141.00 | -6.00% | 5,190,400 |
| Oct 27, 2025 | 172.00 | 172.00 | 149.00 | 150.00 | 150.00 | -13.29% | 21,368,900 |
| Oct 24, 2025 | 157.00 | 188.00 | 154.00 | 173.00 | 173.00 | 10.90% | 70,165,700 |
| Oct 23, 2025 | 152.00 | 158.00 | 149.00 | 156.00 | 156.00 | 1.96% | 3,698,900 |
| Oct 22, 2025 | 156.00 | 159.00 | 144.00 | 153.00 | 153.00 | -1.92% | 23,922,600 |
| Oct 21, 2025 | 159.00 | 160.00 | 146.00 | 156.00 | 156.00 | -2.50% | 12,750,200 |
| Oct 20, 2025 | 160.00 | 166.00 | 159.00 | 160.00 | 160.00 | 0.63% | 5,130,500 |
| Oct 17, 2025 | 186.00 | 186.00 | 159.00 | 159.00 | 159.00 | -14.05% | 29,162,900 |
| Oct 16, 2025 | 180.00 | 190.00 | 178.00 | 185.00 | 185.00 | 2.78% | 13,319,700 |
| Oct 15, 2025 | 182.00 | 184.00 | 180.00 | 180.00 | 180.00 | -1.10% | 8,869,800 |
| Oct 14, 2025 | 182.00 | 187.00 | 181.00 | 182.00 | 182.00 | -1.62% | 7,561,100 |
| Oct 13, 2025 | 182.00 | 189.00 | 177.00 | 185.00 | 185.00 | 1.65% | 29,122,700 |
| Oct 10, 2025 | 188.00 | 188.00 | 181.00 | 182.00 | 182.00 | -1.09% | 6,334,500 |
| Oct 9, 2025 | 180.00 | 186.00 | 180.00 | 184.00 | 184.00 | 2.22% | 10,520,800 |
| Oct 8, 2025 | 202.00 | 202.00 | 176.00 | 180.00 | 180.00 | -10.00% | 35,398,000 |
| Oct 7, 2025 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -2.91% | 10,945,400 |
| Oct 6, 2025 | 218.00 | 218.00 | 204.00 | 206.00 | 206.00 | -5.50% | 37,639,600 |
| Oct 3, 2025 | 204.00 | 222.00 | 200.00 | 218.00 | 218.00 | 6.86% | 93,317,000 |
| Oct 2, 2025 | 212.00 | 214.00 | 204.00 | 204.00 | 204.00 | -3.77% | 18,986,300 |
| Oct 1, 2025 | 216.00 | 222.00 | 210.00 | 212.00 | 212.00 | -0.93% | 33,659,500 |
| Sep 30, 2025 | 220.00 | 224.00 | 210.00 | 214.00 | 214.00 | -2.73% | 22,191,100 |
| Sep 29, 2025 | 254.00 | 258.00 | 216.00 | 220.00 | 220.00 | -13.39% | 137,615,100 |
| Sep 26, 2025 | 224.00 | 266.00 | 214.00 | 254.00 | 254.00 | 18.69% | 332,602,800 |
| Sep 25, 2025 | 202.00 | 216.00 | 202.00 | 214.00 | 214.00 | -4.46% | 18,675,800 |
| Sep 24, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | -9.68% | 8,603,600 |
| Sep 23, 2025 | 230.00 | 248.00 | 230.00 | 248.00 | 248.00 | 1.64% | 23,180,400 |
| Sep 22, 2025 | 270.00 | 270.00 | 244.00 | 244.00 | 244.00 | -9.63% | 8,905,600 |
| Sep 19, 2025 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 7.14% | 32,748,900 |
| Sep 18, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 9.57% | 8,484,400 |
| Sep 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 9.52% | 11,964,700 |
| Sep 4, 2025 | 190.00 | 224.00 | 188.00 | 210.00 | 210.00 | 11.11% | 95,528,100 |
| Sep 3, 2025 | 189.00 | 194.00 | 185.00 | 189.00 | 189.00 | 0.53% | 65,848,600 |
| Sep 2, 2025 | 181.00 | 189.00 | 180.00 | 188.00 | 188.00 | 4.44% | 27,965,000 |
| Sep 1, 2025 | 175.00 | 187.00 | 165.00 | 180.00 | 180.00 | -6.25% | 45,008,400 |
| Aug 28, 2025 | 181.00 | 196.00 | 180.00 | 192.00 | 192.00 | 6.67% | 81,751,700 |
| Aug 27, 2025 | 171.00 | 188.00 | 169.00 | 180.00 | 180.00 | 6.51% | 99,939,600 |
| Aug 26, 2025 | 165.00 | 174.00 | 161.00 | 169.00 | 169.00 | 3.68% | 53,516,400 |
| Aug 25, 2025 | 159.00 | 172.00 | 156.00 | 163.00 | 163.00 | 2.52% | 57,338,900 |
| Aug 22, 2025 | 135.00 | 162.00 | 135.00 | 159.00 | 159.00 | 17.78% | 120,834,900 |
| Aug 21, 2025 | 133.00 | 138.00 | 130.00 | 135.00 | 135.00 | 2.27% | 33,207,200 |
| Aug 20, 2025 | 128.00 | 136.00 | 125.00 | 132.00 | 132.00 | 3.13% | 21,174,200 |
| Aug 19, 2025 | 126.00 | 128.00 | 122.00 | 128.00 | 128.00 | 2.40% | 15,965,400 |
| Aug 15, 2025 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | -3.85% | 44,666,500 |
| Aug 14, 2025 | 133.00 | 135.00 | 129.00 | 130.00 | 130.00 | -2.26% | 36,053,200 |
| Aug 13, 2025 | 136.00 | 141.00 | 132.00 | 133.00 | 133.00 | -2.21% | 112,462,500 |
| Aug 12, 2025 | 135.00 | 138.00 | 132.00 | 136.00 | 136.00 | 1.49% | 141,939,400 |
| Aug 11, 2025 | 140.00 | 145.00 | 134.00 | 134.00 | 134.00 | -4.29% | 128,717,000 |
| Aug 8, 2025 | 137.00 | 143.00 | 134.00 | 140.00 | 140.00 | 2.94% | 110,646,900 |
| Aug 7, 2025 | 134.00 | 137.00 | 131.00 | 136.00 | 136.00 | 2.26% | 35,257,700 |
| Aug 6, 2025 | 129.00 | 134.00 | 128.00 | 133.00 | 133.00 | 3.10% | 45,506,300 |
| Aug 5, 2025 | 126.00 | 132.00 | 125.00 | 129.00 | 129.00 | 3.20% | 37,948,300 |
| Aug 4, 2025 | 135.00 | 139.00 | 116.00 | 125.00 | 125.00 | -8.09% | 171,168,600 |
| Aug 1, 2025 | 122.00 | 138.00 | 120.00 | 136.00 | 136.00 | 13.33% | 183,797,500 |
| Jul 31, 2025 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | -0.83% | 89,616,300 |
| Jul 30, 2025 | 112.00 | 127.00 | 109.00 | 121.00 | 121.00 | 10.00% | 226,056,500 |
| Jul 29, 2025 | 104.00 | 115.00 | 103.00 | 110.00 | 110.00 | 8.91% | 205,881,100 |
| Jul 28, 2025 | 104.00 | 105.00 | 99.00 | 101.00 | 101.00 | -2.88% | 77,879,900 |
| Jul 25, 2025 | 94.00 | 108.00 | 91.00 | 104.00 | 104.00 | 11.83% | 169,627,500 |
| Jul 24, 2025 | 95.00 | 98.00 | 93.00 | 93.00 | 93.00 | -2.11% | 22,333,700 |
| Jul 23, 2025 | 86.00 | 98.00 | 85.00 | 95.00 | 95.00 | 7.95% | 85,362,100 |
| Jul 22, 2025 | 90.00 | 92.00 | 86.00 | 88.00 | 88.00 | -1.12% | 15,421,800 |
| Jul 21, 2025 | 91.00 | 94.00 | 88.00 | 89.00 | 89.00 | -2.20% | 14,752,900 |
| Jul 18, 2025 | 91.00 | 95.00 | 89.00 | 91.00 | 91.00 | - | 28,793,200 |
| Jul 17, 2025 | 88.00 | 97.00 | 86.00 | 91.00 | 91.00 | 7.06% | 150,465,800 |
| Jul 16, 2025 | 76.00 | 88.00 | 74.00 | 85.00 | 85.00 | 11.84% | 115,366,200 |
| Jul 15, 2025 | 78.00 | 81.00 | 74.00 | 76.00 | 76.00 | -2.56% | 49,329,500 |
| Jul 14, 2025 | 80.00 | 81.00 | 77.00 | 78.00 | 78.00 | -3.70% | 23,145,600 |
| Jul 11, 2025 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1.25% | 7,404,800 |
| Jul 10, 2025 | 81.00 | 84.00 | 80.00 | 80.00 | 80.00 | - | 12,803,100 |
| Jul 9, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 9,007,500 |
| Jul 8, 2025 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -2.50% | 17,579,500 |
| Jul 7, 2025 | 76.00 | 81.00 | 75.00 | 80.00 | 80.00 | 1.27% | 38,094,700 |