Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Jakarta - Delayed Quote IDR

PT Lovina Beach Brewery Tbk (STRK.JK)

Compare

50.00

0.00

(0.00%)

At close: 3:23:06 PM GMT+7

Currency in IDR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	50.00	50.00	50.00	50.00	50.00	2,100
Mar 5, 2025	50.00	50.00	50.00	50.00	50.00	9,700
Mar 4, 2025	50.00	50.00	50.00	50.00	50.00	4,100
Mar 3, 2025	50.00	50.00	50.00	50.00	50.00	300
Feb 28, 2025	50.00	50.00	50.00	50.00	50.00	4,400
Feb 27, 2025	50.00	50.00	50.00	50.00	50.00	2,800
Feb 26, 2025	50.00	50.00	50.00	50.00	50.00	2,600
Feb 25, 2025	50.00	50.00	50.00	50.00	50.00	6,100
Feb 24, 2025	50.00	50.00	50.00	50.00	50.00	21,000
Feb 21, 2025	50.00	50.00	50.00	50.00	50.00	503,100
Feb 20, 2025	50.00	50.00	50.00	50.00	50.00	14,900
Feb 19, 2025	50.00	50.00	50.00	50.00	50.00	13,800
Feb 18, 2025	50.00	50.00	50.00	50.00	50.00	6,200
Feb 17, 2025	50.00	50.00	50.00	50.00	50.00	1,900
Feb 14, 2025	50.00	50.00	50.00	50.00	50.00	5,500
Feb 13, 2025	50.00	50.00	50.00	50.00	50.00	22,800
Feb 12, 2025	50.00	50.00	50.00	50.00	50.00	262,100
Feb 11, 2025	50.00	50.00	50.00	50.00	50.00	2,600
Feb 10, 2025	50.00	50.00	50.00	50.00	50.00	1,000
Feb 7, 2025	50.00	50.00	50.00	50.00	50.00	15,700
Feb 6, 2025	50.00	50.00	50.00	50.00	50.00	131,300
Feb 5, 2025	50.00	50.00	50.00	50.00	50.00	5,300
Feb 4, 2025	50.00	50.00	50.00	50.00	50.00	7,400
Feb 3, 2025	50.00	50.00	50.00	50.00	50.00	4,100
Jan 31, 2025	50.00	50.00	50.00	50.00	50.00	16,200
Jan 30, 2025	50.00	50.00	50.00	50.00	50.00	7,700
Jan 24, 2025	50.00	50.00	50.00	50.00	50.00	5,300
Jan 23, 2025	50.00	50.00	50.00	50.00	50.00	113,500
Jan 22, 2025	50.00	50.00	50.00	50.00	50.00	11,100
Jan 21, 2025	50.00	50.00	50.00	50.00	50.00	64,200
Jan 20, 2025	50.00	50.00	50.00	50.00	50.00	21,800
Jan 17, 2025	50.00	50.00	50.00	50.00	50.00	52,500
Jan 16, 2025	50.00	50.00	50.00	50.00	50.00	49,300
Jan 15, 2025	50.00	50.00	50.00	50.00	50.00	12,100
Jan 14, 2025	50.00	50.00	50.00	50.00	50.00	10,700
Jan 13, 2025	50.00	50.00	50.00	50.00	50.00	2,900
Jan 10, 2025	50.00	50.00	50.00	50.00	50.00	19,500
Jan 9, 2025	50.00	50.00	50.00	50.00	50.00	23,200
Jan 8, 2025	50.00	50.00	50.00	50.00	50.00	18,700
Jan 7, 2025	50.00	50.00	50.00	50.00	50.00	190,700
Jan 6, 2025	50.00	50.00	50.00	50.00	50.00	6,200
Jan 3, 2025	50.00	50.00	50.00	50.00	50.00	9,100
Jan 2, 2025	50.00	50.00	50.00	50.00	50.00	15,400
Dec 30, 2024	50.00	50.00	50.00	50.00	50.00	12,200
Dec 27, 2024	50.00	50.00	50.00	50.00	50.00	16,900
Dec 24, 2024	50.00	50.00	50.00	50.00	50.00	9,200
Dec 23, 2024	50.00	50.00	50.00	50.00	50.00	79,100
Dec 20, 2024	50.00	50.00	50.00	50.00	50.00	4,600
Dec 19, 2024	50.00	50.00	50.00	50.00	50.00	9,100
Dec 18, 2024	50.00	50.00	50.00	50.00	50.00	28,100
Dec 17, 2024	50.00	50.00	50.00	50.00	50.00	8,700
Dec 16, 2024	50.00	50.00	50.00	50.00	50.00	16,800
Dec 13, 2024	50.00	50.00	50.00	50.00	50.00	2,082,900
Dec 12, 2024	50.00	50.00	50.00	50.00	50.00	16,000
Dec 11, 2024	50.00	50.00	50.00	50.00	50.00	41,500
Dec 10, 2024	50.00	50.00	50.00	50.00	50.00	25,900
Dec 9, 2024	50.00	50.00	50.00	50.00	50.00	2,120,400
Dec 6, 2024	50.00	50.00	50.00	50.00	50.00	358,300
Dec 5, 2024	50.00	50.00	50.00	50.00	50.00	5,002,100
Dec 4, 2024	50.00	50.00	50.00	50.00	50.00	2,900
Dec 3, 2024	50.00	50.00	50.00	50.00	50.00	94,200
Dec 2, 2024	50.00	50.00	50.00	50.00	50.00	3,100
Nov 29, 2024	50.00	50.00	50.00	50.00	50.00	8,100
Nov 28, 2024	50.00	50.00	50.00	50.00	50.00	5,200
Nov 26, 2024	50.00	50.00	50.00	50.00	50.00	3,100
Nov 25, 2024	50.00	50.00	50.00	50.00	50.00	11,200
Nov 22, 2024	50.00	50.00	50.00	50.00	50.00	9,000
Nov 21, 2024	50.00	50.00	50.00	50.00	50.00	36,900
Nov 20, 2024	50.00	50.00	50.00	50.00	50.00	5,496,100
Nov 19, 2024	50.00	50.00	50.00	50.00	50.00	4,021,600
Nov 18, 2024	50.00	50.00	50.00	50.00	50.00	5,100
Nov 15, 2024	50.00	50.00	50.00	50.00	50.00	22,200
Nov 14, 2024	50.00	50.00	50.00	50.00	50.00	5,600
Nov 13, 2024	50.00	50.00	50.00	50.00	50.00	9,700
Nov 12, 2024	50.00	50.00	50.00	50.00	50.00	9,700
Nov 11, 2024	50.00	50.00	50.00	50.00	50.00	8,000
Nov 8, 2024	50.00	50.00	50.00	50.00	50.00	14,100
Nov 7, 2024	50.00	50.00	50.00	50.00	50.00	150,800
Nov 6, 2024	50.00	50.00	50.00	50.00	50.00	8,700
Nov 5, 2024	50.00	50.00	50.00	50.00	50.00	5,300
Nov 4, 2024	50.00	50.00	50.00	50.00	50.00	19,600
Nov 1, 2024	50.00	50.00	50.00	50.00	50.00	22,400
Oct 31, 2024	50.00	50.00	50.00	50.00	50.00	23,900
Oct 30, 2024	50.00	50.00	50.00	50.00	50.00	46,300
Oct 29, 2024	50.00	50.00	50.00	50.00	50.00	8,200
Oct 28, 2024	50.00	50.00	50.00	50.00	50.00	26,800
Oct 25, 2024	50.00	50.00	50.00	50.00	50.00	14,900
Oct 24, 2024	50.00	50.00	50.00	50.00	50.00	21,400
Oct 23, 2024	50.00	50.00	50.00	50.00	50.00	76,000
Oct 22, 2024	50.00	50.00	50.00	50.00	50.00	38,000
Oct 21, 2024	50.00	50.00	50.00	50.00	50.00	18,600
Oct 18, 2024	50.00	50.00	50.00	50.00	50.00	46,600
Oct 17, 2024	50.00	50.00	50.00	50.00	50.00	3,904,600
Oct 16, 2024	50.00	50.00	50.00	50.00	50.00	27,400
Oct 15, 2024	50.00	50.00	50.00	50.00	50.00	92,500
Oct 14, 2024	50.00	50.00	50.00	50.00	50.00	67,700
Oct 11, 2024	50.00	50.00	50.00	50.00	50.00	4,256,200
Oct 10, 2024	50.00	50.00	50.00	50.00	50.00	23,600
Oct 9, 2024	50.00	50.00	50.00	50.00	50.00	281,000
Oct 8, 2024	50.00	50.00	50.00	50.00	50.00	31,500
Oct 7, 2024	50.00	50.00	50.00	50.00	50.00	3,600
Oct 4, 2024	50.00	50.00	50.00	50.00	50.00	100,700
Oct 3, 2024	50.00	50.00	50.00	50.00	50.00	12,800
Oct 2, 2024	50.00	50.00	50.00	50.00	50.00	6,600
Oct 1, 2024	50.00	50.00	50.00	50.00	50.00	24,000
Sep 30, 2024	50.00	50.00	50.00	50.00	50.00	22,100
Sep 27, 2024	50.00	50.00	50.00	50.00	50.00	15,700
Sep 26, 2024	50.00	50.00	50.00	50.00	50.00	69,600
Sep 25, 2024	50.00	50.00	50.00	50.00	50.00	8,279,100
Sep 24, 2024	50.00	50.00	50.00	50.00	50.00	25,000
Sep 23, 2024	50.00	50.00	50.00	50.00	50.00	43,900
Sep 20, 2024	50.00	50.00	50.00	50.00	50.00	21,300
Sep 19, 2024	50.00	50.00	50.00	50.00	50.00	291,600
Sep 18, 2024	50.00	50.00	50.00	50.00	50.00	26,600
Sep 17, 2024	50.00	50.00	50.00	50.00	50.00	20,800
Sep 13, 2024	50.00	50.00	50.00	50.00	50.00	507,700
Sep 12, 2024	50.00	50.00	50.00	50.00	50.00	42,100
Sep 11, 2024	50.00	50.00	50.00	50.00	50.00	43,100
Sep 10, 2024	50.00	50.00	50.00	50.00	50.00	118,400
Sep 9, 2024	50.00	50.00	50.00	50.00	50.00	37,200
Sep 6, 2024	50.00	50.00	50.00	50.00	50.00	55,700
Sep 5, 2024	50.00	50.00	50.00	50.00	50.00	114,000
Sep 4, 2024	50.00	50.00	50.00	50.00	50.00	134,600
Sep 3, 2024	50.00	50.00	50.00	50.00	50.00	33,200
Sep 2, 2024	50.00	50.00	50.00	50.00	50.00	1,032,600
Aug 30, 2024	50.00	50.00	50.00	50.00	50.00	19,000
Aug 29, 2024	50.00	50.00	50.00	50.00	50.00	35,200
Aug 28, 2024	50.00	50.00	50.00	50.00	50.00	436,600
Aug 27, 2024	50.00	50.00	50.00	50.00	50.00	42,700
Aug 26, 2024	50.00	50.00	50.00	50.00	50.00	13,300
Aug 23, 2024	50.00	50.00	50.00	50.00	50.00	28,700
Aug 22, 2024	50.00	50.00	50.00	50.00	50.00	40,100
Aug 21, 2024	50.00	50.00	50.00	50.00	50.00	24,400
Aug 20, 2024	50.00	50.00	50.00	50.00	50.00	38,700
Aug 19, 2024	50.00	50.00	50.00	50.00	50.00	67,600
Aug 16, 2024	50.00	50.00	50.00	50.00	50.00	45,500
Aug 15, 2024	50.00	50.00	50.00	50.00	50.00	32,200
Aug 14, 2024	50.00	50.00	50.00	50.00	50.00	76,500
Aug 13, 2024	50.00	50.00	50.00	50.00	50.00	8,100
Aug 12, 2024	50.00	50.00	50.00	50.00	50.00	215,800
Aug 9, 2024	50.00	50.00	50.00	50.00	50.00	36,400
Aug 8, 2024	50.00	50.00	50.00	50.00	50.00	11,600
Aug 7, 2024	50.00	50.00	50.00	50.00	50.00	15,000
Aug 6, 2024	50.00	50.00	50.00	50.00	50.00	54,000
Aug 5, 2024	50.00	50.00	50.00	50.00	50.00	73,200
Aug 2, 2024	50.00	50.00	50.00	50.00	50.00	54,600
Aug 1, 2024	50.00	50.00	50.00	50.00	50.00	21,300
Jul 31, 2024	50.00	50.00	50.00	50.00	50.00	17,500
Jul 30, 2024	50.00	50.00	50.00	50.00	50.00	41,800
Jul 29, 2024	50.00	50.00	50.00	50.00	50.00	100,000
Jul 26, 2024	50.00	50.00	50.00	50.00	50.00	21,000
Jul 25, 2024	50.00	50.00	50.00	50.00	50.00	16,800
Jul 24, 2024	50.00	50.00	50.00	50.00	50.00	38,600
Jul 23, 2024	50.00	50.00	50.00	50.00	50.00	27,800
Jul 22, 2024	50.00	50.00	50.00	50.00	50.00	67,100
Jul 19, 2024	50.00	50.00	50.00	50.00	50.00	38,600
Jul 18, 2024	50.00	50.00	50.00	50.00	50.00	51,500
Jul 17, 2024	50.00	50.00	50.00	50.00	50.00	73,100
Jul 16, 2024	50.00	50.00	50.00	50.00	50.00	22,100
Jul 15, 2024	50.00	50.00	50.00	50.00	50.00	113,000
Jul 12, 2024	50.00	50.00	50.00	50.00	50.00	10,200
Jul 11, 2024	50.00	50.00	50.00	50.00	50.00	18,900
Jul 10, 2024	50.00	50.00	50.00	50.00	50.00	2,857,200
Jul 9, 2024	50.00	50.00	50.00	50.00	50.00	52,700
Jul 8, 2024	50.00	50.00	50.00	50.00	50.00	263,400
Jul 5, 2024	50.00	50.00	50.00	50.00	50.00	36,800
Jul 4, 2024	50.00	50.00	50.00	50.00	50.00	2,266,000
Jul 3, 2024	50.00	50.00	50.00	50.00	50.00	892,200
Jul 2, 2024	50.00	50.00	50.00	50.00	50.00	44,700
Jul 1, 2024	50.00	50.00	50.00	50.00	50.00	6,900
Jun 28, 2024	50.00	50.00	50.00	50.00	50.00	11,500
Jun 27, 2024	50.00	50.00	50.00	50.00	50.00	2,700
Jun 26, 2024	50.00	50.00	50.00	50.00	50.00	8,900
Jun 25, 2024	50.00	50.00	50.00	50.00	50.00	3,200
Jun 24, 2024	50.00	50.00	50.00	50.00	50.00	7,200
Jun 21, 2024	50.00	50.00	50.00	50.00	50.00	108,500
Jun 20, 2024	50.00	50.00	50.00	50.00	50.00	5,800
Jun 19, 2024	50.00	50.00	50.00	50.00	50.00	5,300
Jun 14, 2024	50.00	50.00	50.00	50.00	50.00	57,600
Jun 13, 2024	50.00	50.00	50.00	50.00	50.00	81,000
Jun 12, 2024	50.00	50.00	50.00	50.00	50.00	20,400
Jun 11, 2024	50.00	50.00	50.00	50.00	50.00	65,900
Jun 10, 2024	50.00	50.00	50.00	50.00	50.00	145,000
Jun 7, 2024	50.00	50.00	50.00	50.00	50.00	8,500
Jun 6, 2024	50.00	50.00	50.00	50.00	50.00	9,600
Jun 5, 2024	50.00	50.00	50.00	50.00	50.00	61,500
Jun 4, 2024	50.00	50.00	50.00	50.00	50.00	13,500
Jun 3, 2024	50.00	50.00	50.00	50.00	50.00	27,900
May 31, 2024	50.00	50.00	50.00	50.00	50.00	46,000
May 30, 2024	50.00	50.00	50.00	50.00	50.00	5,300
May 29, 2024	50.00	50.00	50.00	50.00	50.00	25,800
May 28, 2024	50.00	50.00	50.00	50.00	50.00	8,100
May 27, 2024	50.00	50.00	50.00	50.00	50.00	36,100
May 22, 2024	50.00	50.00	50.00	50.00	50.00	11,200
May 21, 2024	50.00	50.00	50.00	50.00	50.00	4,500
May 20, 2024	50.00	50.00	50.00	50.00	50.00	46,500
May 17, 2024	50.00	50.00	50.00	50.00	50.00	578,500
May 16, 2024	50.00	50.00	50.00	50.00	50.00	56,800
May 15, 2024	50.00	50.00	50.00	50.00	50.00	402,200
May 14, 2024	50.00	50.00	50.00	50.00	50.00	58,900
May 13, 2024	50.00	50.00	50.00	50.00	50.00	19,700
May 8, 2024	50.00	50.00	50.00	50.00	50.00	192,300
May 7, 2024	50.00	50.00	50.00	50.00	50.00	101,200
May 6, 2024	50.00	50.00	50.00	50.00	50.00	32,300
May 3, 2024	50.00	50.00	50.00	50.00	50.00	7,900
May 2, 2024	50.00	50.00	50.00	50.00	50.00	77,800
Apr 30, 2024	50.00	50.00	50.00	50.00	50.00	114,700
Apr 29, 2024	50.00	50.00	50.00	50.00	50.00	65,100
Apr 26, 2024	50.00	50.00	50.00	50.00	50.00	30,100
Apr 25, 2024	50.00	50.00	50.00	50.00	50.00	43,900
Apr 24, 2024	50.00	50.00	50.00	50.00	50.00	43,700
Apr 23, 2024	50.00	50.00	50.00	50.00	50.00	47,500
Apr 22, 2024	50.00	50.00	50.00	50.00	50.00	64,900
Apr 19, 2024	50.00	50.00	50.00	50.00	50.00	28,000
Apr 18, 2024	50.00	50.00	50.00	50.00	50.00	22,100
Apr 17, 2024	50.00	50.00	50.00	50.00	50.00	78,700
Apr 16, 2024	50.00	50.00	50.00	50.00	50.00	38,000
Apr 5, 2024	50.00	50.00	50.00	50.00	50.00	39,300
Apr 4, 2024	50.00	50.00	50.00	50.00	50.00	19,300
Apr 3, 2024	50.00	50.00	50.00	50.00	50.00	48,900
Apr 2, 2024	50.00	50.00	50.00	50.00	50.00	347,700
Apr 1, 2024	50.00	50.00	50.00	50.00	50.00	9,285,000
Mar 28, 2024	50.00	50.00	50.00	50.00	50.00	192,400
Mar 27, 2024	50.00	50.00	50.00	50.00	50.00	29,200
Mar 26, 2024	50.00	50.00	50.00	50.00	50.00	-
Mar 25, 2024	50.00	50.00	50.00	50.00	50.00	-
Mar 22, 2024	50.00	50.00	50.00	50.00	50.00	96,300
Mar 21, 2024	50.00	50.00	50.00	50.00	50.00	20,500
Mar 20, 2024	50.00	50.00	50.00	50.00	50.00	99,500
Mar 19, 2024	50.00	50.00	50.00	50.00	50.00	22,800
Mar 18, 2024	50.00	50.00	50.00	50.00	50.00	52,300
Mar 15, 2024	50.00	50.00	50.00	50.00	50.00	55,100
Mar 14, 2024	50.00	50.00	50.00	50.00	50.00	79,100
Mar 13, 2024	50.00	50.00	50.00	50.00	50.00	86,700
Mar 8, 2024	50.00	50.00	50.00	50.00	50.00	29,300
Mar 7, 2024	50.00	50.00	50.00	50.00	50.00	108,400
Mar 6, 2024	50.00	50.00	50.00	50.00	50.00	170,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PT Lovina Beach Brewery Tbk (STRK.JK)