PT Chemstar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 70.000 | 71.000 | 66.000 | 70.000 | 68.685 | 2,071,700 |
| 2024-08-07 | 69.000 | 71.000 | 69.000 | 70.000 | 68.685 | 1,726,600 |
| 2024-08-06 | 68.000 | 73.000 | 68.000 | 70.000 | 68.685 | 706,400 |
| 2024-08-05 | 72.000 | 72.000 | 67.000 | 69.000 | 67.704 | 2,750,900 |
| 2024-08-02 | 73.000 | 74.000 | 71.000 | 73.000 | 71.629 | 1,720,000 |
| 2024-08-01 | 74.000 | 74.000 | 72.000 | 73.000 | 71.629 | 1,241,700 |
| 2024-07-31 | 71.000 | 80.000 | 70.000 | 74.000 | 72.610 | 11,868,700 |
| 2024-07-30 | 72.000 | 72.000 | 70.000 | 70.000 | 68.685 | 707,600 |
| 2024-07-29 | 70.000 | 73.000 | 70.000 | 71.000 | 69.666 | 1,493,700 |
| 2024-07-26 | 70.000 | 72.000 | 70.000 | 70.000 | 68.685 | 785,600 |
| 2024-07-25 | 73.000 | 73.000 | 70.000 | 71.000 | 69.666 | 1,004,500 |
| 2024-07-24 | 71.000 | 73.000 | 70.000 | 71.000 | 69.666 | 2,110,100 |
| 2024-07-23 | 73.000 | 73.000 | 71.000 | 71.000 | 69.666 | 1,368,800 |
| 2024-07-22 | 74.000 | 74.000 | 71.000 | 73.000 | 71.629 | 1,703,900 |
| 2024-07-19 | 77.000 | 77.000 | 73.000 | 74.000 | 72.610 | 3,457,800 |
| 2024-07-18 | 70.000 | 79.000 | 70.000 | 76.000 | 74.572 | 18,822,000 |
| 2024-07-17 | 73.000 | 73.000 | 70.000 | 70.000 | 68.685 | 500,400 |
| 2024-07-16 | 71.000 | 71.000 | 70.000 | 71.000 | 69.666 | 1,116,200 |
| 2024-07-15 | 70.000 | 71.000 | 68.000 | 71.000 | 69.666 | 959,800 |
| 2024-07-12 | 71.000 | 72.000 | 66.000 | 70.000 | 68.685 | 1,439,100 |
| 2024-07-11 | 70.000 | 72.000 | 69.000 | 71.000 | 69.666 | 606,500 |
| 2024-07-10 | 72.000 | 73.000 | 70.000 | 71.000 | 69.666 | 1,530,200 |
| 2024-07-09 | 72.000 | 73.000 | 70.000 | 73.000 | 71.629 | 544,100 |
| 2024-07-08 | 73.000 | 74.000 | 71.000 | 72.000 | 70.648 | 312,800 |
| 2024-07-05 | 71.000 | 74.000 | 71.000 | 73.000 | 71.629 | 541,100 |
| 2024-07-04 | 72.000 | 73.000 | 71.000 | 71.000 | 69.666 | 311,500 |
| 2024-07-03 | 72.000 | 73.000 | 70.000 | 73.000 | 71.629 | 844,900 |
| 2024-07-02 | 71.000 | 73.000 | 70.000 | 73.000 | 71.629 | 554,000 |
| 2024-07-01 | 73.000 | 74.000 | 72.000 | 73.000 | 71.629 | 425,900 |
| 2024-06-28 | 73.000 | 74.000 | 72.000 | 73.000 | 71.629 | 784,600 |
| 2024-06-27 | 73.000 | 74.000 | 72.000 | 74.000 | 72.610 | 348,400 |
| 2024-06-26 | 74.000 | 75.000 | 71.000 | 73.000 | 71.629 | 528,800 |
| 2024-06-25 | 71.000 | 74.000 | 70.000 | 73.000 | 71.629 | 983,000 |
| 2024-06-24 | 72.000 | 72.000 | 68.000 | 71.000 | 69.666 | 511,400 |
| 2024-06-21 | 70.000 | 73.000 | 70.000 | 71.000 | 69.666 | 386,600 |
| 2024-06-20 | 71.000 | 73.000 | 67.000 | 72.000 | 70.648 | 1,200,700 |
| 2024-06-19 | 70.000 | 71.000 | 65.000 | 71.000 | 69.666 | 2,337,300 |
| 2024-06-14 | 73.000 | 76.000 | 70.000 | 70.000 | 68.685 | 1,448,400 |
| 2024-06-13 | 78.000 | 78.000 | 72.000 | 73.000 | 71.501 | 2,883,600 |
| 2024-06-12 | 84.000 | 91.000 | 77.000 | 77.000 | 75.419 | 29,224,700 |
| 2024-06-11 | 80.000 | 80.000 | 77.000 | 78.000 | 76.399 | 2,758,800 |
| 2024-06-10 | 75.000 | 78.000 | 71.000 | 77.000 | 75.419 | 3,237,100 |
| 2024-06-07 | 77.000 | 79.000 | 74.000 | 77.000 | 75.419 | 759,000 |
| 2024-06-06 | 79.000 | 80.000 | 75.000 | 77.000 | 75.419 | 2,321,600 |
| 2024-06-05 | 81.000 | 82.000 | 79.000 | 79.000 | 77.378 | 1,063,700 |
| 2024-06-04 | 82.000 | 82.000 | 79.000 | 81.000 | 79.337 | 1,385,400 |
| 2024-06-03 | 83.000 | 84.000 | 79.000 | 82.000 | 80.316 | 2,657,300 |
| 2024-05-31 | 79.000 | 87.000 | 79.000 | 83.000 | 81.296 | 5,795,900 |
| 2024-05-30 | 90.000 | 104.00 | 83.000 | 85.000 | 83.255 | 80,094,100 |
| 2024-05-29 | 86.000 | 89.000 | 84.000 | 86.000 | 84.234 | 1,383,000 |
| 2024-05-28 | 81.000 | 89.000 | 81.000 | 86.000 | 84.234 | 4,941,500 |
| 2024-05-27 | 80.000 | 85.000 | 80.000 | 83.000 | 81.296 | 2,592,100 |
| 2024-05-22 | 83.000 | 88.000 | 83.000 | 84.000 | 82.275 | 2,329,000 |
| 2024-05-21 | 84.000 | 86.000 | 83.000 | 85.000 | 83.255 | 2,024,000 |
| 2024-05-20 | 86.000 | 87.000 | 83.000 | 84.000 | 82.275 | 3,096,100 |
| 2024-05-17 | 89.000 | 92.000 | 83.000 | 86.000 | 84.234 | 7,896,200 |
| 2024-05-16 | 98.000 | 99.000 | 84.000 | 89.000 | 87.173 | 12,256,300 |
| 2024-05-15 | 92.000 | 102.00 | 87.000 | 97.000 | 95.008 | 70,923,600 |
| 2024-05-14 | 62.000 | 81.000 | 62.000 | 81.000 | 79.337 | 15,994,200 |
| 2024-05-13 | 65.000 | 67.000 | 60.000 | 60.000 | 58.768 | 444,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.3300 IDR |
| 2025-07-09 | 0.7700 IDR |
| 2024-06-14 | 0.1300 IDR |
| 2023-06-09 | 1.2100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.