What is the all time high of LPLI?

PT Star Pacific Tbk (LPLI) closed at its highest ever adjusted price, IDR 4,400, on Feb 22, 2005. Its lowest close was IDR 52.00 on Feb 25, 2020.

How much has LPLI returned over the last 10 years?

-32.3% in price terms from the close ten years before Sep 28, 2026, which is -3.8% a year compounded. Over one year the return is -73.6%; over five years -22.5%.

What was the worst drawdown in LPLI history?

-98.8% from the Mar 29, 2005 peak to the Feb 25, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does LPLI historical data go?

The daily series starts on Dec 14, 2000 and runs to Sep 28, 2026: 6,409 trading sessions across 25.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are LPLI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get LPLI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 14, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for LPLI?

Among complete calendar years, 2007 was the best at +228.6% and 2008 the worst at -74.8%, measured close to close.

IDX · LPLI · stock

PT Star Pacific Tbk (LPLI) stock price history

Every IDX trading session of PT Star Pacific Tbk from Dec 14, 2000 to Sep 28, 2026: 6,409 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LPLI data, free key Year by year table

LPLI adjusted close, 2000 to 2026

LPLIPT Star Pacific Tbk

IDR 214.00-73.6% over one year

IDR 4,400
All time high, 2005: IDR 990.00
52 week high, IDR 200.00 low: 6,409
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

LPLI key facts

PT Star Pacific Tbk (LPLI) closed at IDR 214.00 on Sep 28, 2026 on IDX.
LPLI's all time high close is IDR 4,400, set on Feb 22, 2005; its all time low close is IDR 52.00 on Feb 25, 2020.
LPLI's 52 week range is IDR 200.00 to IDR 990.00.
LPLI returned -73.6% over the year to Sep 28, 2026 and -22.5% over five years.
Over ten years LPLI returned -32%, -3.8% a year compounded.
LPLI's deepest drawdown was -98.8% from Mar 29, 2005 to Feb 25, 2020.
DataCedar holds 6,409 daily sessions of LPLI history from Dec 14, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LPLI price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LPLI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-11.6%
3 months	-10.1%
6 months	-26.2%
Year to date	-38.9%
1 year	-73.6%
3 years	-8.5%
5 years	-22.5%
10 years	-32.3%
Since Dec 14, 2000	-88.7%
Compound annual growth, 25.8 years	-8.1%

LPLI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 4,400 on Feb 22, 2005
All time low close: IDR 52.00 on Feb 25, 2020
52 week high: IDR 990.00 on Sep 30, 2025
52 week low: IDR 200.00 on Jun 9, 2026
Deepest drawdown: -98.8% from Mar 29, 2005 to Feb 25, 2020, not yet recovered
Best single session: +900.0% on Feb 22, 2005
Worst single session: -90.0% on Mar 30, 2005
Volatility, 1 year annualised: 69.9%
Sessions closing higher, 1 year: 35%
Best calendar year: 2007, +229%
Worst calendar year: 2008, -75%

LPLI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 14, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 356.00	IDR 418.00	IDR 200.00	IDR 214.00	-38.9%	109.5M	179
2025	IDR 254.00	IDR 990.00	IDR 222.00	IDR 350.00	+37.8%	209.2M	236
2024	IDR 234.00	IDR 320.00	IDR 191.00	IDR 254.00	+8.5%	35.4M	237
2023	IDR 274.00	IDR 340.00	IDR 202.00	IDR 234.00	-14.6%	35.1M	239
2022	IDR 274.00	IDR 330.00	IDR 236.00	IDR 274.00	0.0%	48.1M	246
2021	IDR 85.00	IDR 428.00	IDR 75.00	IDR 274.00	+222.4%	174.2M	247
2020	IDR 102.00	IDR 116.00	IDR 50.00	IDR 85.00	-16.7%	8.9M	242
2019	IDR 107.00	IDR 180.00	IDR 93.00	IDR 102.00	-4.7%	4.8M	258
2018	IDR 130.00	IDR 240.00	IDR 88.00	IDR 107.00	-17.7%	30.6M	261
2017	IDR 232.00	IDR 246.00	IDR 90.00	IDR 130.00	-44.0%	27.4M	254
2016	IDR 176.00	IDR 368.00	IDR 169.00	IDR 232.00	+28.9%	27M	246
2015	IDR 590.00	IDR 720.00	IDR 162.00	IDR 180.00	-70.0%	70M	245
2014	IDR 490.00	IDR 825.00	IDR 462.00	IDR 600.00	+25.0%	310.6M	244
2013	IDR 275.00	IDR 1,210	IDR 270.00	IDR 480.00	+74.5%	761.1M	244
2012	IDR 210.00	IDR 425.00	IDR 190.00	IDR 275.00	+34.1%	1.9B	246
2011	IDR 245.00	IDR 305.00	IDR 151.00	IDR 205.00	-16.3%	368.3M	247
2010	IDR 140.00	IDR 315.00	IDR 125.00	IDR 245.00	+78.8%	891.4M	245
2009	IDR 116.00	IDR 335.00	IDR 82.00	IDR 137.00	+18.1%	258.3M	244
2008	IDR 460.00	IDR 510.00	IDR 91.00	IDR 116.00	-74.8%	57.6M	239
2007	IDR 147.00	IDR 750.00	IDR 130.00	IDR 460.00	+228.6%	245.9M	247
2006	IDR 310.00	IDR 350.00	IDR 115.00	IDR 140.00	-53.3%	85.1M	259
2005	IDR 500.00	IDR 4,400	IDR 225.00	IDR 300.00	-40.0%	50.5M	247
2004	IDR 400.00	IDR 650.00	IDR 300.00	IDR 500.00	+25.0%	1.3M	262
2003	IDR 300.00	IDR 650.00	IDR 150.00	IDR 400.00	+33.3%	871.3K	261
2002	IDR 600.00	IDR 850.00	IDR 200.00	IDR 300.00	-50.0%	1.1M	261
2001	IDR 1,900	IDR 1,900	IDR 500.00	IDR 600.00	-68.4%	6.2M	261
2000	IDR 1,950	IDR 1,950	IDR 1,850	IDR 1,900	n/a	8.2K	12

LPLI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 214.00	-11.6%
August 2026	IDR 242.00	-0.8%
July 2026	IDR 244.00	+11.9%
June 2026	IDR 218.00	-9.2%
May 2026	IDR 240.00	-18.9%
April 2026	IDR 296.00	+2.8%
March 2026	IDR 288.00	-8.3%
February 2026	IDR 314.00	-9.8%
January 2026	IDR 348.00	-0.6%
December 2025	IDR 350.00	-22.2%
November 2025	IDR 450.00	-16.7%
October 2025	IDR 540.00	-40.0%

About the LPLI data

Daily bars. 6,409 sessions from Dec 14, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LPLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

LPCK PT Lippo Cikarang Tbk
LPGI PT Lippo General Insurance Tbk
LPIN PT Multi Prima Sejahtera Tbk
LPKR PT Lippo Karawaci Tbk
LPPF PT MDS Retailing Tbk
LPPS PT Lenox Pasifik Investama Tbk
LRNA PT Eka Sari Lorena Transport Tbk
LSIP PT Perusahaan Perkebunan London Sumatra Indonesia Tbk

Browse IDX

Historical data guides

Common questions

LPLI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market