PT Chemstar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 68.000 | 68.000 | 65.000 | 66.000 | 64.645 | 288,000 |
| 2024-05-07 | 66.000 | 68.000 | 65.000 | 68.000 | 66.604 | 206,100 |
| 2024-05-06 | 66.000 | 68.000 | 65.000 | 67.000 | 65.624 | 558,000 |
| 2024-05-03 | 67.000 | 71.000 | 65.000 | 67.000 | 65.624 | 412,300 |
| 2024-05-02 | 68.000 | 68.000 | 65.000 | 67.000 | 65.624 | 472,700 |
| 2024-04-30 | 68.000 | 69.000 | 65.000 | 68.000 | 66.604 | 573,400 |
| 2024-04-29 | 65.000 | 68.000 | 63.000 | 68.000 | 66.604 | 827,200 |
| 2024-04-26 | 66.000 | 66.000 | 63.000 | 65.000 | 63.665 | 413,900 |
| 2024-04-25 | 63.000 | 66.000 | 63.000 | 66.000 | 64.645 | 838,800 |
| 2024-04-24 | 62.000 | 65.000 | 62.000 | 63.000 | 61.707 | 610,400 |
| 2024-04-23 | 60.000 | 65.000 | 57.000 | 62.000 | 60.727 | 2,749,200 |
| 2024-04-22 | 64.000 | 64.000 | 58.000 | 61.000 | 59.748 | 1,937,100 |
| 2024-04-19 | 66.000 | 67.000 | 62.000 | 64.000 | 62.686 | 1,024,100 |
| 2024-04-18 | 71.000 | 71.000 | 66.000 | 67.000 | 65.624 | 981,100 |
| 2024-04-17 | 69.000 | 70.000 | 69.000 | 70.000 | 68.563 | 401,900 |
| 2024-04-16 | 73.000 | 73.000 | 68.000 | 69.000 | 67.583 | 2,109,000 |
| 2024-04-05 | 73.000 | 76.000 | 72.000 | 73.000 | 71.501 | 637,000 |
| 2024-04-04 | 76.000 | 76.000 | 72.000 | 73.000 | 71.501 | 1,234,900 |
| 2024-04-03 | 77.000 | 80.000 | 76.000 | 77.000 | 75.419 | 2,529,600 |
| 2024-04-02 | 73.000 | 78.000 | 72.000 | 77.000 | 75.419 | 1,486,200 |
| 2024-04-01 | 80.000 | 82.000 | 71.000 | 73.000 | 71.501 | 6,475,100 |
| 2024-03-28 | 62.000 | 82.000 | 62.000 | 80.000 | 78.357 | 5,566,700 |
| 2024-03-27 | 90.000 | 91.000 | 77.000 | 78.000 | 76.399 | 17,118,900 |
| 2024-03-26 | 102.00 | 102.00 | 102.00 | 102.00 | 99.906 | 0 |
| 2024-03-25 | 102.00 | 102.00 | 102.00 | 102.00 | 99.906 | 0 |
| 2024-03-22 | 102.00 | 104.00 | 100.00 | 102.00 | 99.906 | 11,872,700 |
| 2024-03-21 | 101.00 | 103.00 | 101.00 | 102.00 | 99.906 | 11,356,100 |
| 2024-03-20 | 104.00 | 105.00 | 102.00 | 103.00 | 100.89 | 9,862,000 |
| 2024-03-19 | 103.00 | 106.00 | 101.00 | 105.00 | 102.84 | 19,156,600 |
| 2024-03-18 | 104.00 | 105.00 | 103.00 | 104.00 | 101.86 | 15,598,400 |
| 2024-03-15 | 105.00 | 106.00 | 103.00 | 104.00 | 101.86 | 12,140,700 |
| 2024-03-14 | 107.00 | 107.00 | 105.00 | 105.00 | 102.84 | 19,864,300 |
| 2024-03-13 | 105.00 | 109.00 | 103.00 | 107.00 | 104.80 | 35,847,100 |
| 2024-03-08 | 106.00 | 107.00 | 105.00 | 106.00 | 103.82 | 22,196,000 |
| 2024-03-07 | 109.00 | 109.00 | 105.00 | 106.00 | 103.82 | 31,038,500 |
| 2024-03-06 | 103.00 | 109.00 | 103.00 | 108.00 | 105.78 | 63,070,900 |
| 2024-03-05 | 105.00 | 105.00 | 102.00 | 103.00 | 100.89 | 22,492,300 |
| 2024-03-04 | 109.00 | 109.00 | 103.00 | 105.00 | 102.84 | 26,555,400 |
| 2024-03-01 | 107.00 | 111.00 | 107.00 | 109.00 | 106.76 | 72,145,300 |
| 2024-02-29 | 108.00 | 111.00 | 107.00 | 109.00 | 106.76 | 61,444,100 |
| 2024-02-28 | 110.00 | 110.00 | 106.00 | 108.00 | 105.78 | 52,731,500 |
| 2024-02-27 | 106.00 | 112.00 | 104.00 | 109.00 | 106.76 | 115,498,100 |
| 2024-02-26 | 102.00 | 105.00 | 101.00 | 105.00 | 102.84 | 36,394,600 |
| 2024-02-23 | 105.00 | 105.00 | 101.00 | 102.00 | 99.906 | 13,074,800 |
| 2024-02-22 | 107.00 | 108.00 | 104.00 | 105.00 | 102.84 | 18,140,900 |
| 2024-02-21 | 108.00 | 108.00 | 105.00 | 106.00 | 103.82 | 12,280,500 |
| 2024-02-20 | 107.00 | 109.00 | 105.00 | 109.00 | 106.76 | 19,778,700 |
| 2024-02-19 | 107.00 | 109.00 | 104.00 | 107.00 | 104.80 | 16,396,700 |
| 2024-02-16 | 110.00 | 112.00 | 106.00 | 108.00 | 105.78 | 18,797,700 |
| 2024-02-15 | 109.00 | 111.00 | 108.00 | 111.00 | 108.72 | 28,169,000 |
| 2024-02-13 | 107.00 | 110.00 | 106.00 | 109.00 | 106.76 | 19,353,500 |
| 2024-02-12 | 109.00 | 109.00 | 106.00 | 107.00 | 104.80 | 15,117,200 |
| 2024-02-07 | 107.00 | 110.00 | 104.00 | 107.00 | 104.80 | 25,654,700 |
| 2024-02-06 | 104.00 | 106.00 | 103.00 | 106.00 | 103.82 | 25,118,500 |
| 2024-02-05 | 107.00 | 108.00 | 104.00 | 104.00 | 101.86 | 12,358,300 |
| 2024-02-02 | 111.00 | 111.00 | 106.00 | 108.00 | 105.78 | 10,231,400 |
| 2024-02-01 | 113.00 | 113.00 | 107.00 | 111.00 | 108.72 | 19,988,900 |
| 2024-01-31 | 114.00 | 115.00 | 110.00 | 114.00 | 111.66 | 27,970,900 |
| 2024-01-30 | 113.00 | 122.00 | 113.00 | 115.00 | 112.64 | 48,749,600 |
| 2024-01-29 | 116.00 | 117.00 | 112.00 | 115.00 | 112.64 | 18,390,600 |
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.