Singapore markets open in 7 hours 5 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,051.29 +32.90 (+0.66%) Dow
38,148.86 +245.57 (+0.65%) Nasdaq
15,782.53 +177.05 (+1.13%) Bitcoin USD
59,186.55 +1,623.49 (+2.82%) CMC Crypto 200
1,273.45 +2.70 (+0.21%)
PT Star Pacific Tbk (LPLI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:38PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 206.00 | 218.00 | 206.00 | 212.00 | 212.00 | 131,900 |
| 30 Apr 2024 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 277,100 |
| 29 Apr 2024 | 191.00 | 214.00 | 191.00 | 214.00 | 214.00 | 215,400 |
| 26 Apr 2024 | 214.00 | 216.00 | 198.00 | 202.00 | 202.00 | 267,400 |
| 25 Apr 2024 | 212.00 | 236.00 | 202.00 | 214.00 | 214.00 | 535,500 |
| 24 Apr 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 73,600 |
| 23 Apr 2024 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 18,700 |
| 22 Apr 2024 | 210.00 | 214.00 | 199.00 | 204.00 | 204.00 | 165,700 |
| 19 Apr 2024 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 94,900 |
| 18 Apr 2024 | 222.00 | 226.00 | 204.00 | 210.00 | 210.00 | 646,000 |
| 17 Apr 2024 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 8,700 |
| 16 Apr 2024 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 318,400 |
| 05 Apr 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 9,900 |
| 04 Apr 2024 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 11,200 |
| 03 Apr 2024 | 220.00 | 226.00 | 210.00 | 220.00 | 220.00 | 142,700 |
| 02 Apr 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 700 |
| 01 Apr 2024 | 228.00 | 228.00 | 200.00 | 226.00 | 226.00 | 281,400 |
| 28 Mar 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 1,800 |
| 27 Mar 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 6,900 |
| 26 Mar 2024 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 12,900 |
| 25 Mar 2024 | 228.00 | 228.00 | 222.00 | 228.00 | 228.00 | 12,000 |
| 22 Mar 2024 | 224.00 | 226.00 | 210.00 | 226.00 | 226.00 | 193,900 |
| 21 Mar 2024 | 214.00 | 226.00 | 214.00 | 224.00 | 224.00 | 900 |
| 20 Mar 2024 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | 2,900 |
| 19 Mar 2024 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 21,100 |
| 18 Mar 2024 | 228.00 | 228.00 | 202.00 | 220.00 | 220.00 | 221,300 |
| 15 Mar 2024 | 228.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2,100 |
| 14 Mar 2024 | 234.00 | 234.00 | 224.00 | 226.00 | 226.00 | 67,700 |
| 13 Mar 2024 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | 5,500 |
| 08 Mar 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 12,800 |
| 07 Mar 2024 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 3,600 |
| 06 Mar 2024 | 226.00 | 232.00 | 220.00 | 226.00 | 226.00 | 14,700 |
| 05 Mar 2024 | 236.00 | 236.00 | 220.00 | 226.00 | 226.00 | 16,400 |
| 04 Mar 2024 | 220.00 | 234.00 | 220.00 | 232.00 | 232.00 | 16,800 |
| 01 Mar 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 9,900 |
| 29 Feb 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 5,900 |
| 28 Feb 2024 | 226.00 | 228.00 | 220.00 | 224.00 | 224.00 | 30,000 |
| 27 Feb 2024 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 502,800 |
| 26 Feb 2024 | 228.00 | 232.00 | 222.00 | 226.00 | 226.00 | 182,300 |
| 23 Feb 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 2,800 |
| 22 Feb 2024 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 15,900 |
| 21 Feb 2024 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 40,100 |
| 20 Feb 2024 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1,500 |
| 19 Feb 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 52,500 |
| 16 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 600 |
| 15 Feb 2024 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 25,900 |
| 13 Feb 2024 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 13,500 |
| 12 Feb 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 27,300 |
| 07 Feb 2024 | 240.00 | 246.00 | 226.00 | 232.00 | 232.00 | 29,900 |
| 06 Feb 2024 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1,100 |
| 05 Feb 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1,600 |
| 02 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 4,400 |
| 01 Feb 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 100,400 |
| 31 Jan 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 3,000 |
| 30 Jan 2024 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 8,300 |
| 29 Jan 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 1,700 |
| 26 Jan 2024 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 1,900 |
| 25 Jan 2024 | 230.00 | 230.00 | 224.00 | 230.00 | 230.00 | 3,600 |
| 24 Jan 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 6,500 |
| 23 Jan 2024 | 234.00 | 234.00 | 226.00 | 232.00 | 232.00 | 18,900 |
| 22 Jan 2024 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 8,200 |
| 19 Jan 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 18,100 |
| 18 Jan 2024 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 59,400 |
| 17 Jan 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 245,800 |
| 16 Jan 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 2,900 |
| 15 Jan 2024 | 234.00 | 234.00 | 224.00 | 232.00 | 232.00 | 29,200 |
| 12 Jan 2024 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 31,000 |
| 11 Jan 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 114,500 |
| 10 Jan 2024 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 90,400 |
| 09 Jan 2024 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 53,700 |
| 08 Jan 2024 | 232.00 | 232.00 | 226.00 | 230.00 | 230.00 | 76,800 |
| 05 Jan 2024 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 351,700 |
| 04 Jan 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 57,200 |
| 03 Jan 2024 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 84,500 |
| 02 Jan 2024 | 234.00 | 240.00 | 230.00 | 230.00 | 230.00 | 63,200 |
| 29 Dec 2023 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 44,800 |
| 28 Dec 2023 | 236.00 | 246.00 | 230.00 | 234.00 | 234.00 | 45,000 |
| 27 Dec 2023 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 18,700 |
| 22 Dec 2023 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 32,200 |
| 21 Dec 2023 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 58,200 |
| 20 Dec 2023 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | 80,400 |
| 19 Dec 2023 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 74,800 |
| 18 Dec 2023 | 234.00 | 236.00 | 226.00 | 236.00 | 236.00 | 34,600 |
| 15 Dec 2023 | 224.00 | 232.00 | 222.00 | 232.00 | 232.00 | 30,800 |
| 14 Dec 2023 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | 43,200 |
| 13 Dec 2023 | 230.00 | 236.00 | 228.00 | 230.00 | 230.00 | 10,900 |
| 12 Dec 2023 | 230.00 | 234.00 | 228.00 | 234.00 | 234.00 | 2,300 |
| 11 Dec 2023 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 18,800 |
| 08 Dec 2023 | 232.00 | 232.00 | 220.00 | 230.00 | 230.00 | 43,900 |
| 07 Dec 2023 | 232.00 | 232.00 | 224.00 | 232.00 | 232.00 | 31,800 |
| 06 Dec 2023 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 24,200 |
| 05 Dec 2023 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 23,700 |
| 04 Dec 2023 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 20,500 |
| 01 Dec 2023 | 242.00 | 244.00 | 236.00 | 244.00 | 244.00 | 7,600 |
| 30 Nov 2023 | 242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 198,600 |
| 29 Nov 2023 | 232.00 | 248.00 | 232.00 | 242.00 | 242.00 | 261,400 |
| 28 Nov 2023 | 236.00 | 244.00 | 234.00 | 242.00 | 242.00 | 29,000 |
| 27 Nov 2023 | 242.00 | 244.00 | 236.00 | 236.00 | 236.00 | 13,400 |
| 24 Nov 2023 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 37,800 |
| 23 Nov 2023 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | 77,500 |
| *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.