IDX · STRK · stock
PT Lovina Beach Brewery Tbk (STRK) stock price history
Every IDX trading session of PT Lovina Beach Brewery Tbk from Oct 10, 2023 to Sep 28, 2026: 708 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.
STRK adjusted close, 2023 to 2026
- IDR 436.00
- All time high, 2023
- IDR 258.00
- 52 week high, IDR 46.00 low
- 708
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
STRK key facts
- PT Lovina Beach Brewery Tbk (STRK) closed at IDR 46.00 on Sep 28, 2026 on IDX.
- STRK's all time high close is IDR 436.00, set on Nov 14, 2023; its all time low close is IDR 46.00 on Sep 28, 2026.
- STRK's 52 week range is IDR 46.00 to IDR 258.00.
- STRK returned -81.9% over the year to Sep 28, 2026.
- Since Oct 10, 2023 STRK returned -66%, -30.4% a year compounded.
- STRK's deepest drawdown was -89.4% from Nov 14, 2023 to Sep 28, 2026.
- DataCedar holds 708 daily sessions of STRK history from Oct 10, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STRK price chart, 2023 to 2026
STRK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.2% |
| 3 months | -30.3% |
| 6 months | -56.6% |
| Year to date | -77.2% |
| 1 year | -81.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 10, 2023 | -65.9% |
| Compound annual growth, 3.0 years | -30.4% |
STRK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 436.00 on Nov 14, 2023
- All time low close
- IDR 46.00 on Sep 28, 2026
- 52 week high
- IDR 258.00 on Sep 29, 2025
- 52 week low
- IDR 46.00 on Sep 28, 2026
- Deepest drawdown
- -89.4% from Nov 14, 2023 to Sep 28, 2026, not yet recovered
- Best single session
- +34.8% on Oct 11, 2023
- Worst single session
- -34.8% on Nov 21, 2023
- Volatility, 1 year annualised
- 80.7%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +304%
- Worst calendar year
- 2024, -2%
STRK 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. 2023 starts on Oct 10, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 202.00 | IDR 234.00 | IDR 46.00 | IDR 46.00 | -77.2% | 5.4B | 178 |
| 2025 | IDR 50.00 | IDR 276.00 | IDR 50.00 | IDR 202.00 | +304.0% | 9.8B | 236 |
| 2024 | IDR 51.00 | IDR 75.00 | IDR 50.00 | IDR 50.00 | -2.0% | 18.5B | 237 |
| 2023 | IDR 135.00 | IDR 462.00 | IDR 50.00 | IDR 51.00 | n/a | 28.1B | 57 |
STRK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 46.00 | -34.3% |
| August 2026 | IDR 70.00 | +11.1% |
| July 2026 | IDR 63.00 | +3.3% |
| June 2026 | IDR 61.00 | -29.9% |
| May 2026 | IDR 87.00 | -19.4% |
| April 2026 | IDR 108.00 | +18.7% |
| March 2026 | IDR 91.00 | -38.5% |
| February 2026 | IDR 148.00 | -23.3% |
| January 2026 | IDR 193.00 | -4.5% |
| December 2025 | IDR 202.00 | +2.5% |
| November 2025 | IDR 197.00 | +7.1% |
| October 2025 | IDR 184.00 | -14.0% |
About the STRK data
Daily bars. 708 sessions from Oct 10, 2023 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 Oct 10, 2023, 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/STRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
STRK share price history
