Stock listing
IDX:STRK PT Lovina Beach Brewery Tbk Saham
Follow PT Lovina Beach Brewery Tbk into a list and get an email when it puts out news.
Share price · IDX:STRK
113.00 IDR +3.00 (+2.7%)
Close on Nov 2, 2026
- Day range
- 103.00 – 117.00 IDRNov 2, 2026
- Volume
- 88.54M sharesNov 2, 2026
- Market cap
- 1.21T IDRAt the close on Nov 2, 2026 · price × 10.72B shares outstanding
- 52-week range
- 40.00 – 234.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 6.34B IDRMedian day 20.24M shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:STRK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 113.00 | +3.00 | +2.7% | 108.00 | 117.00 | 103.00 | 88,543,300 | |
| 110.00 | -3.00 | -2.7% | 106.00 | 111.00 | 106.00 | 28,557,500 | |
| 113.00 | -8.00 | -6.6% | 121.00 | 123.00 | 113.00 | 19,312,200 | |
| 121.00 | -9.00 | -6.9% | 130.00 | 131.00 | 121.00 | 88,231,000 | |
| 130.00 | -9.00 | -6.5% | 143.00 | 144.00 | 130.00 | 96,938,600 | |
| 139.00 | +9.00 | +6.9% | 131.00 | 145.00 | 125.00 | 157,457,700 | |
| 130.00 | -7.00 | -5.1% | 183.00 | 183.00 | 128.00 | 407,492,400 | |
| 137.00 | 0.00 | 0.0% | 137.00 | 137.00 | 137.00 | 0 | |
| 137.00 | +35.00 | +34.3% | 105.00 | 137.00 | 99.00 | 247,590,700 | |
| 102.00 | +11.00 | +12.1% | 94.00 | 113.00 | 93.00 | 197,233,000 | |
| 91.00 | -1.00 | -1.1% | 86.00 | 97.00 | 86.00 | 90,629,400 | |
| 92.00 | -16.00 | -14.8% | 92.00 | 105.00 | 92.00 | 86,001,300 | |
| 108.00 | +1.00 | +0.9% | 105.00 | 115.00 | 100.00 | 158,645,400 | |
| 107.00 | +17.00 | +18.9% | 86.00 | 115.00 | 86.00 | 711,265,200 | |
| 90.00 | -2.00 | -2.2% | 89.00 | 92.00 | 82.00 | 49,131,300 | |
| 92.00 | +9.00 | +10.8% | 87.00 | 101.00 | 86.00 | 398,434,200 | |
| 83.00 | +21.00 | +33.9% | 62.00 | 83.00 | 59.00 | 336,336,600 | |
| 62.00 | 0.00 | 0.0% | 63.00 | 66.00 | 61.00 | 20,748,500 | |
| 62.00 | +2.00 | +3.3% | 60.00 | 65.00 | 58.00 | 25,378,500 | |
| 60.00 | -1.00 | -1.6% | 62.00 | 63.00 | 60.00 | 21,723,800 | |
| 61.00 | +9.00 | +17.3% | 52.00 | 64.00 | 52.00 | 59,422,800 | |
| 52.00 | +5.00 | +10.6% | 47.00 | 53.00 | 46.00 | 7,981,900 | |
| 47.00 | 0.00 | 0.0% | 47.00 | 54.00 | 44.00 | 22,568,400 | |
| 47.00 | +4.00 | +9.3% | 46.00 | 56.00 | 43.00 | 57,962,900 | |
| 43.00 | -3.00 | -6.5% | 40.00 | 46.00 | 40.00 | 28,669,200 | |
| 46.00 | -7.00 | -13.2% | 46.00 | 47.00 | 46.00 | 9,023,800 | |
| 53.00 | -9.00 | -14.5% | 62.00 | 62.00 | 53.00 | 40,509,000 | |
| 62.00 | -2.00 | -3.1% | 64.00 | 64.00 | 61.00 | 10,346,100 | |
| 64.00 | -1.00 | -1.5% | 65.00 | 65.00 | 62.00 | 15,048,800 | |
| 65.00 | +3.00 | +4.8% | 62.00 | 70.00 | 62.00 | 42,956,400 | |
| 62.00 | 0.00 | 0.0% | 62.00 | 64.00 | 61.00 | 5,114,100 | |
| 62.00 | -4.00 | -6.1% | 66.00 | 67.00 | 61.00 | 15,164,700 | |
| 66.00 | -1.00 | -1.5% | 67.00 | 68.00 | 65.00 | 6,382,700 | |
| 67.00 | 0.00 | 0.0% | 67.00 | 70.00 | 65.00 | 26,181,000 | |
| 67.00 | +2.00 | +3.1% | 66.00 | 68.00 | 63.00 | 19,723,400 | |
| 65.00 | +3.00 | +4.8% | 62.00 | 69.00 | 61.00 | 29,986,800 | |
| 62.00 | -1.00 | -1.6% | 62.00 | 63.00 | 61.00 | 3,917,700 | |
| 63.00 | -1.00 | -1.6% | 64.00 | 64.00 | 61.00 | 4,739,900 | |
| 64.00 | -1.00 | -1.5% | 65.00 | 65.00 | 62.00 | 8,861,400 | |
| 65.00 | -1.00 | -1.5% | 65.00 | 66.00 | 63.00 | 11,550,200 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 67.00 | 64.00 | 7,130,700 | |
| 66.00 | -3.00 | -4.3% | 68.00 | 69.00 | 66.00 | 8,376,500 | |
| 69.00 | +1.00 | +1.5% | 69.00 | 69.00 | 67.00 | 6,360,700 | |
| 68.00 | -2.00 | -2.9% | 70.00 | 70.00 | 67.00 | 6,340,100 | |
| 70.00 | 0.00 | 0.0% | 70.00 | 70.00 | 68.00 | 8,088,800 | |
| 70.00 | -1.00 | -1.4% | 71.00 | 73.00 | 69.00 | 11,907,900 | |
| 71.00 | +2.00 | +2.9% | 70.00 | 73.00 | 68.00 | 34,368,200 | |
| 69.00 | +2.00 | +3.0% | 67.00 | 70.00 | 65.00 | 17,223,800 | |
| 67.00 | +1.00 | +1.5% | 67.00 | 73.00 | 66.00 | 62,301,500 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 66.00 | 66.00 | 0 | |
| 66.00 | 0.00 | 0.0% | 67.00 | 73.00 | 66.00 | 46,822,500 | |
| 66.00 | +3.00 | +4.8% | 64.00 | 77.00 | 63.00 | 244,804,500 | |
| 63.00 | +4.00 | +6.8% | 59.00 | 67.00 | 59.00 | 40,592,100 | |
| 59.00 | -1.00 | -1.7% | 60.00 | 60.00 | 58.00 | 6,752,100 | |
| 60.00 | 0.00 | 0.0% | 60.00 | 61.00 | 59.00 | 11,851,400 | |
| 60.00 | 0.00 | 0.0% | 60.00 | 60.00 | 60.00 | 0 | |
| 60.00 | -1.00 | -1.6% | 62.00 | 62.00 | 59.00 | 7,990,900 | |
| 61.00 | +2.00 | +3.4% | 59.00 | 64.00 | 58.00 | 55,312,300 | |
| 59.00 | 0.00 | 0.0% | 60.00 | 60.00 | 58.00 | 3,562,500 | |
| 59.00 | -2.00 | -3.3% | 61.00 | 61.00 | 58.00 | 6,903,200 | |
| 61.00 | 0.00 | 0.0% | 61.00 | 62.00 | 60.00 | 7,920,300 | |
| 61.00 | +1.00 | +1.7% | 60.00 | 62.00 | 59.00 | 7,350,300 | |
| 60.00 | -1.00 | -1.6% | 62.00 | 62.00 | 57.00 | 34,211,800 | |
| 61.00 | -2.00 | -3.2% | 62.00 | 64.00 | 61.00 | 15,187,800 | |
| 63.00 | 0.00 | 0.0% | 64.00 | 64.00 | 62.00 | 10,356,100 | |
| 63.00 | 0.00 | 0.0% | 64.00 | 67.00 | 63.00 | 11,535,600 |
- Ticker
- IDX:STRK
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Pengumuman Negosiasi sehubungan dengan Rencana Pengambilalihan PT Lovina Beach Brewery Tbk
Latest news
Pengumuman Negosiasi sehubungan dengan Rencana Pengambilalihan PT Lovina Beach Brewery Tbk
Oct 22, 2026
Closed 137.00 (0.0%) on Oct 22, 2026
Explanation on Request for Explanation of the Exchange
Oct 12, 2026
Closed 90.00 (-2.2%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 11, 2026
Closed 92.00 (+10.8%) on Oct 12, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 70.00 (0.0%) on Jul 16, 2026
Public Expose Report Disclosure - Annual
Jun 22, 2026
Closed 72.00 (-1.4%) on Jun 22, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 22, 2026
Closed 72.00 (-1.4%) on Jun 22, 2026
Cancelation of Extraordinary General Meeting of Shareholders
Jun 16, 2026
Closed 76.00 (+2.7%) on Jun 17, 2026
Public Expose Material Submission - Annual
Jun 10, 2026
Closed 68.00 (+1.5%) on Jun 11, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jun 9, 2026
Closed 67.00 (+1.5%) on Jun 10, 2026
General Announcement Public Expose - Annual
Jun 2, 2026
Closed 84.00 (-1.2%) on Jun 3, 2026
PT Lovina Beach Brewery Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Lovina Beach Brewery Tbk.