PT Lovina Beach Brewery Tbk (IDX:STRK)
Indonesia
· Delayed Price · Currency is IDR 122.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:STRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | - | 22,563,300 |
| Mar 5, 2026 | 120.00 | 127.00 | 114.00 | 122.00 | 122.00 | 1.67% | 40,400,900 |
| Mar 4, 2026 | 124.00 | 129.00 | 119.00 | 120.00 | 120.00 | -4.00% | 44,930,600 |
| Mar 3, 2026 | 122.00 | 131.00 | 122.00 | 125.00 | 125.00 | -0.79% | 26,112,900 |
| Mar 2, 2026 | 141.00 | 142.00 | 126.00 | 126.00 | 126.00 | -14.86% | 24,977,500 |
| Feb 27, 2026 | 148.00 | 148.00 | 142.00 | 148.00 | 148.00 | - | 4,968,600 |
| Feb 26, 2026 | 154.00 | 158.00 | 148.00 | 148.00 | 148.00 | -3.90% | 39,970,500 |
| Feb 25, 2026 | 153.00 | 155.00 | 143.00 | 154.00 | 154.00 | 1.99% | 46,960,300 |
| Feb 24, 2026 | 156.00 | 158.00 | 151.00 | 151.00 | 151.00 | -4.43% | 6,394,500 |
| Feb 23, 2026 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | -0.63% | 5,776,800 |
| Feb 20, 2026 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.63% | 4,155,700 |
| Feb 19, 2026 | 156.00 | 159.00 | 153.00 | 158.00 | 158.00 | 1.28% | 43,364,900 |
| Feb 18, 2026 | 159.00 | 159.00 | 153.00 | 156.00 | 156.00 | -1.89% | 5,529,000 |
| Feb 13, 2026 | 158.00 | 160.00 | 153.00 | 159.00 | 159.00 | -1.24% | 15,515,600 |
| Feb 12, 2026 | 160.00 | 162.00 | 154.00 | 161.00 | 161.00 | 0.63% | 17,358,400 |
| Feb 11, 2026 | 160.00 | 164.00 | 157.00 | 160.00 | 160.00 | 0.63% | 20,148,700 |
| Feb 10, 2026 | 157.00 | 162.00 | 157.00 | 159.00 | 159.00 | -0.63% | 6,548,100 |
| Feb 9, 2026 | 164.00 | 167.00 | 157.00 | 160.00 | 160.00 | -3.61% | 19,607,300 |
| Feb 6, 2026 | 170.00 | 176.00 | 162.00 | 166.00 | 166.00 | -3.49% | 37,718,300 |
| Feb 5, 2026 | 177.00 | 180.00 | 171.00 | 172.00 | 172.00 | -1.71% | 21,334,200 |
| Feb 4, 2026 | 180.00 | 184.00 | 175.00 | 175.00 | 175.00 | -3.31% | 27,310,300 |
| Feb 3, 2026 | 165.00 | 184.00 | 163.00 | 181.00 | 181.00 | 7.10% | 124,583,000 |
| Feb 2, 2026 | 194.00 | 194.00 | 165.00 | 169.00 | 169.00 | -12.44% | 19,718,300 |
| Jan 30, 2026 | 190.00 | 199.00 | 186.00 | 193.00 | 193.00 | 1.58% | 10,788,100 |
| Jan 29, 2026 | 198.00 | 204.00 | 170.00 | 190.00 | 190.00 | -4.04% | 28,147,800 |
| Jan 28, 2026 | 208.00 | 214.00 | 192.00 | 198.00 | 198.00 | -10.00% | 48,931,500 |
| Jan 27, 2026 | 222.00 | 224.00 | 214.00 | 220.00 | 220.00 | -0.90% | 109,908,700 |
| Jan 26, 2026 | 210.00 | 228.00 | 204.00 | 222.00 | 222.00 | 5.71% | 267,256,100 |
| Jan 23, 2026 | 210.00 | 212.00 | 202.00 | 210.00 | 210.00 | 0.96% | 125,695,900 |
| Jan 22, 2026 | 208.00 | 218.00 | 204.00 | 208.00 | 208.00 | - | 132,957,800 |
| Jan 21, 2026 | 199.00 | 216.00 | 195.00 | 208.00 | 208.00 | 4.00% | 179,991,200 |
| Jan 20, 2026 | 206.00 | 206.00 | 195.00 | 200.00 | 200.00 | -1.96% | 90,885,300 |
| Jan 19, 2026 | 220.00 | 224.00 | 204.00 | 204.00 | 204.00 | -7.27% | 167,912,800 |
| Jan 15, 2026 | 222.00 | 234.00 | 216.00 | 220.00 | 220.00 | - | 208,890,100 |
| Jan 14, 2026 | 208.00 | 224.00 | 204.00 | 220.00 | 220.00 | 3.77% | 200,884,300 |
| Jan 13, 2026 | 214.00 | 228.00 | 206.00 | 212.00 | 212.00 | 0.95% | 154,725,200 |
| Jan 12, 2026 | 206.00 | 212.00 | 198.00 | 210.00 | 210.00 | 1.94% | 117,090,300 |
| Jan 9, 2026 | 197.00 | 212.00 | 194.00 | 206.00 | 206.00 | 5.64% | 51,296,300 |
| Jan 8, 2026 | 190.00 | 197.00 | 190.00 | 195.00 | 195.00 | 1.04% | 28,582,400 |
| Jan 7, 2026 | 197.00 | 200.00 | 191.00 | 193.00 | 193.00 | -2.03% | 16,193,900 |
| Jan 6, 2026 | 198.00 | 206.00 | 195.00 | 197.00 | 197.00 | -0.51% | 34,335,200 |
| Jan 5, 2026 | 202.00 | 204.00 | 194.00 | 198.00 | 198.00 | -1.98% | 33,474,500 |
| Jan 2, 2026 | 202.00 | 208.00 | 196.00 | 202.00 | 202.00 | - | 16,950,600 |
| Dec 30, 2025 | 214.00 | 216.00 | 200.00 | 202.00 | 202.00 | -5.61% | 23,459,900 |
| Dec 29, 2025 | 212.00 | 224.00 | 210.00 | 214.00 | 214.00 | 3.88% | 33,563,700 |
| Dec 24, 2025 | 208.00 | 210.00 | 200.00 | 206.00 | 206.00 | - | 6,554,100 |
| Dec 23, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 4,176,800 |
| Dec 22, 2025 | 208.00 | 210.00 | 200.00 | 208.00 | 208.00 | 2.97% | 8,906,000 |
| Dec 19, 2025 | 204.00 | 214.00 | 199.00 | 202.00 | 202.00 | -0.98% | 30,866,700 |
| Dec 18, 2025 | 210.00 | 214.00 | 200.00 | 204.00 | 204.00 | -1.92% | 12,652,400 |
| Dec 17, 2025 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 1.96% | 4,498,300 |
| Dec 16, 2025 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 0.99% | 3,579,300 |
| Dec 15, 2025 | 204.00 | 212.00 | 197.00 | 202.00 | 202.00 | -2.88% | 12,554,900 |
| Dec 12, 2025 | 214.00 | 220.00 | 202.00 | 208.00 | 208.00 | -3.70% | 11,404,400 |
| Dec 11, 2025 | 210.00 | 224.00 | 208.00 | 216.00 | 216.00 | 3.85% | 21,784,200 |
| Dec 10, 2025 | 208.00 | 218.00 | 202.00 | 208.00 | 208.00 | -1.89% | 19,911,100 |
| Dec 9, 2025 | 216.00 | 220.00 | 210.00 | 212.00 | 212.00 | -1.85% | 10,759,100 |
| Dec 8, 2025 | 216.00 | 222.00 | 210.00 | 216.00 | 216.00 | - | 8,858,200 |
| 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 |