PT Chemstar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 119.00 | 121.00 | 116.00 | 117.00 | 114.60 | 13,418,800 |
| 2024-01-25 | 120.00 | 122.00 | 112.00 | 121.00 | 118.52 | 40,211,600 |
| 2024-01-24 | 127.00 | 127.00 | 108.00 | 120.00 | 117.54 | 30,933,000 |
| 2024-01-23 | 130.00 | 131.00 | 127.00 | 127.00 | 124.39 | 13,513,900 |
| 2024-01-22 | 132.00 | 133.00 | 128.00 | 132.00 | 129.29 | 25,789,400 |
| 2024-01-19 | 128.00 | 135.00 | 128.00 | 132.00 | 129.29 | 35,743,600 |
| 2024-01-18 | 128.00 | 129.00 | 127.00 | 129.00 | 126.35 | 36,132,200 |
| 2024-01-17 | 133.00 | 134.00 | 127.00 | 127.00 | 124.39 | 28,021,700 |
| 2024-01-16 | 123.00 | 135.00 | 123.00 | 133.00 | 130.27 | 96,506,300 |
| 2024-01-15 | 126.00 | 126.00 | 126.00 | 126.00 | 123.41 | 0 |
| 2024-01-12 | 122.00 | 129.00 | 122.00 | 126.00 | 123.41 | 96,366,500 |
| 2024-01-11 | 125.00 | 126.00 | 122.00 | 123.00 | 120.47 | 28,487,900 |
| 2024-01-10 | 122.00 | 130.00 | 122.00 | 126.00 | 123.41 | 67,282,800 |
| 2024-01-09 | 123.00 | 124.00 | 122.00 | 123.00 | 120.47 | 22,319,600 |
| 2024-01-08 | 125.00 | 125.00 | 122.00 | 123.00 | 120.47 | 22,875,500 |
| 2024-01-05 | 120.00 | 125.00 | 120.00 | 125.00 | 122.43 | 47,958,400 |
| 2024-01-04 | 123.00 | 125.00 | 119.00 | 121.00 | 118.52 | 14,707,700 |
| 2024-01-03 | 121.00 | 123.00 | 120.00 | 123.00 | 120.47 | 26,139,500 |
| 2024-01-02 | 119.00 | 122.00 | 119.00 | 121.00 | 118.52 | 23,540,200 |
| 2023-12-29 | 117.00 | 121.00 | 117.00 | 120.00 | 117.54 | 29,943,800 |
| 2023-12-28 | 117.00 | 119.00 | 117.00 | 117.00 | 114.60 | 13,238,000 |
| 2023-12-27 | 119.00 | 120.00 | 117.00 | 117.00 | 114.60 | 13,219,800 |
| 2023-12-22 | 119.00 | 120.00 | 118.00 | 119.00 | 116.56 | 13,608,800 |
| 2023-12-21 | 119.00 | 121.00 | 117.00 | 119.00 | 116.56 | 11,437,800 |
| 2023-12-20 | 119.00 | 120.00 | 118.00 | 119.00 | 116.56 | 13,298,600 |
| 2023-12-19 | 124.00 | 125.00 | 118.00 | 119.00 | 116.56 | 27,028,000 |
| 2023-12-18 | 116.00 | 124.00 | 115.00 | 124.00 | 121.45 | 83,976,000 |
| 2023-12-15 | 111.00 | 119.00 | 111.00 | 118.00 | 115.58 | 52,093,100 |
| 2023-12-14 | 111.00 | 112.00 | 109.00 | 111.00 | 108.72 | 14,928,900 |
| 2023-12-13 | 108.00 | 111.00 | 108.00 | 111.00 | 108.72 | 21,846,300 |
| 2023-12-12 | 110.00 | 112.00 | 107.00 | 109.00 | 106.76 | 15,853,300 |
| 2023-12-11 | 110.00 | 112.00 | 107.00 | 109.00 | 106.76 | 14,727,500 |
| 2023-12-08 | 103.00 | 112.00 | 103.00 | 112.00 | 109.70 | 52,007,000 |
| 2023-12-07 | 104.00 | 110.00 | 101.00 | 110.00 | 107.74 | 49,136,400 |
| 2023-12-06 | 107.00 | 107.00 | 102.00 | 102.00 | 99.906 | 13,208,300 |
| 2023-12-05 | 108.00 | 108.00 | 105.00 | 106.00 | 103.82 | 16,308,100 |
| 2023-12-04 | 110.00 | 114.00 | 107.00 | 108.00 | 105.78 | 16,718,700 |
| 2023-12-01 | 125.00 | 126.00 | 111.00 | 111.00 | 108.72 | 40,759,800 |
| 2023-11-30 | 119.00 | 125.00 | 118.00 | 124.00 | 121.45 | 61,018,500 |
| 2023-11-29 | 123.00 | 123.00 | 119.00 | 119.00 | 116.56 | 13,657,000 |
| 2023-11-28 | 120.00 | 124.00 | 119.00 | 121.00 | 118.52 | 18,885,400 |
| 2023-11-27 | 121.00 | 122.00 | 118.00 | 120.00 | 117.54 | 15,939,800 |
| 2023-11-24 | 117.00 | 120.00 | 117.00 | 120.00 | 117.54 | 29,849,800 |
| 2023-11-23 | 118.00 | 119.00 | 117.00 | 118.00 | 115.58 | 17,618,600 |
| 2023-11-22 | 117.00 | 120.00 | 117.00 | 118.00 | 115.58 | 14,982,900 |
| 2023-11-21 | 118.00 | 120.00 | 116.00 | 117.00 | 114.60 | 13,329,700 |
| 2023-11-20 | 125.00 | 125.00 | 117.00 | 118.00 | 115.58 | 16,502,300 |
| 2023-11-17 | 120.00 | 124.00 | 119.00 | 124.00 | 121.45 | 53,243,500 |
| 2023-11-16 | 116.00 | 120.00 | 115.00 | 120.00 | 117.54 | 36,328,100 |
| 2023-11-15 | 119.00 | 120.00 | 115.00 | 115.00 | 112.64 | 24,814,900 |
| 2023-11-14 | 115.00 | 118.00 | 114.00 | 117.00 | 114.60 | 22,594,000 |
| 2023-11-13 | 119.00 | 119.00 | 115.00 | 116.00 | 113.62 | 13,176,700 |
| 2023-11-10 | 116.00 | 118.00 | 113.00 | 118.00 | 115.58 | 28,101,000 |
| 2023-11-09 | 127.00 | 127.00 | 115.00 | 116.00 | 113.62 | 20,551,300 |
| 2023-11-08 | 133.00 | 135.00 | 126.00 | 127.00 | 124.39 | 10,699,200 |
| 2023-11-07 | 135.00 | 140.00 | 132.00 | 134.00 | 131.25 | 22,852,400 |
| 2023-11-06 | 138.00 | 139.00 | 133.00 | 135.00 | 132.23 | 12,136,600 |
| 2023-11-03 | 129.00 | 144.00 | 128.00 | 138.00 | 135.17 | 96,182,700 |
| 2023-11-02 | 127.00 | 129.00 | 126.00 | 129.00 | 126.35 | 13,859,200 |
| 2023-11-01 | 128.00 | 128.00 | 125.00 | 127.00 | 124.39 | 10,379,600 |
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.