PT Chemstar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 128.00 | 128.00 | 125.00 | 127.00 | 124.39 | 10,379,600 |
| 2023-10-31 | 127.00 | 129.00 | 126.00 | 128.00 | 125.37 | 12,052,500 |
| 2023-10-30 | 132.00 | 132.00 | 125.00 | 126.00 | 123.41 | 11,105,400 |
| 2023-10-27 | 121.00 | 132.00 | 121.00 | 131.00 | 128.31 | 42,988,000 |
| 2023-10-26 | 123.00 | 124.00 | 121.00 | 122.00 | 119.50 | 8,415,300 |
| 2023-10-25 | 122.00 | 123.00 | 121.00 | 123.00 | 120.47 | 8,651,100 |
| 2023-10-24 | 122.00 | 124.00 | 121.00 | 123.00 | 120.47 | 8,847,400 |
| 2023-10-23 | 125.00 | 126.00 | 121.00 | 123.00 | 120.47 | 9,273,300 |
| 2023-10-20 | 122.00 | 125.00 | 121.00 | 125.00 | 122.43 | 20,902,600 |
| 2023-10-19 | 124.00 | 124.00 | 120.00 | 122.00 | 119.50 | 10,614,900 |
| 2023-10-18 | 115.00 | 124.00 | 115.00 | 124.00 | 121.45 | 22,915,100 |
| 2023-10-17 | 117.00 | 119.00 | 115.00 | 115.00 | 112.64 | 8,957,200 |
| 2023-10-16 | 122.00 | 122.00 | 117.00 | 118.00 | 115.58 | 9,190,300 |
| 2023-10-13 | 123.00 | 123.00 | 119.00 | 122.00 | 119.50 | 13,479,000 |
| 2023-10-12 | 116.00 | 128.00 | 116.00 | 122.00 | 119.50 | 22,503,200 |
| 2023-10-11 | 113.00 | 117.00 | 113.00 | 116.00 | 113.62 | 806,300 |
| 2023-10-10 | 115.00 | 115.00 | 111.00 | 114.00 | 111.66 | 592,800 |
| 2023-10-09 | 115.00 | 117.00 | 113.00 | 114.00 | 111.66 | 955,500 |
| 2023-10-06 | 116.00 | 117.00 | 113.00 | 115.00 | 112.64 | 269,100 |
| 2023-10-05 | 118.00 | 119.00 | 114.00 | 114.00 | 111.66 | 1,830,100 |
| 2023-10-04 | 102.00 | 118.00 | 102.00 | 117.00 | 114.60 | 9,336,500 |
| 2023-10-03 | 119.00 | 122.00 | 101.00 | 101.00 | 98.926 | 9,053,900 |
| 2023-10-02 | 120.00 | 121.00 | 118.00 | 121.00 | 118.52 | 736,800 |
| 2023-09-29 | 121.00 | 121.00 | 117.00 | 121.00 | 118.52 | 1,055,600 |
| 2023-09-27 | 116.00 | 121.00 | 116.00 | 121.00 | 118.52 | 1,784,600 |
| 2023-09-26 | 118.00 | 120.00 | 115.00 | 116.00 | 113.62 | 1,495,000 |
| 2023-09-25 | 121.00 | 121.00 | 116.00 | 118.00 | 115.58 | 1,630,300 |
| 2023-09-22 | 121.00 | 122.00 | 118.00 | 121.00 | 118.52 | 1,772,400 |
| 2023-09-21 | 123.00 | 124.00 | 121.00 | 121.00 | 118.52 | 2,478,300 |
| 2023-09-20 | 120.00 | 125.00 | 119.00 | 122.00 | 119.50 | 5,243,200 |
| 2023-09-19 | 114.00 | 120.00 | 113.00 | 119.00 | 116.56 | 4,181,800 |
| 2023-09-18 | 114.00 | 120.00 | 112.00 | 113.00 | 110.68 | 5,493,000 |
| 2023-09-15 | 115.00 | 116.00 | 113.00 | 114.00 | 111.66 | 1,382,700 |
| 2023-09-14 | 116.00 | 117.00 | 112.00 | 115.00 | 112.64 | 871,000 |
| 2023-09-13 | 117.00 | 118.00 | 114.00 | 116.00 | 113.62 | 809,400 |
| 2023-09-12 | 116.00 | 120.00 | 116.00 | 117.00 | 114.60 | 3,936,100 |
| 2023-09-11 | 118.00 | 118.00 | 115.00 | 117.00 | 114.60 | 1,374,600 |
| 2023-09-08 | 113.00 | 118.00 | 112.00 | 118.00 | 115.58 | 2,914,700 |
| 2023-09-07 | 114.00 | 115.00 | 112.00 | 112.00 | 109.70 | 417,200 |
| 2023-09-06 | 114.00 | 117.00 | 113.00 | 113.00 | 110.68 | 2,529,100 |
| 2023-09-05 | 116.00 | 117.00 | 112.00 | 114.00 | 111.66 | 1,652,800 |
| 2023-09-04 | 115.00 | 119.00 | 113.00 | 113.00 | 110.68 | 2,960,900 |
| 2023-09-01 | 113.00 | 117.00 | 112.00 | 116.00 | 113.62 | 2,081,900 |
| 2023-08-31 | 116.00 | 116.00 | 112.00 | 114.00 | 111.66 | 805,000 |
| 2023-08-30 | 114.00 | 115.00 | 110.00 | 115.00 | 112.64 | 2,431,000 |
| 2023-08-29 | 117.00 | 117.00 | 107.00 | 114.00 | 111.66 | 3,206,100 |
| 2023-08-28 | 116.00 | 117.00 | 115.00 | 117.00 | 114.60 | 554,300 |
| 2023-08-25 | 115.00 | 117.00 | 114.00 | 116.00 | 113.62 | 935,500 |
| 2023-08-24 | 119.00 | 119.00 | 115.00 | 116.00 | 113.62 | 580,500 |
| 2023-08-23 | 114.00 | 119.00 | 114.00 | 117.00 | 114.60 | 1,024,300 |
| 2023-08-22 | 110.00 | 118.00 | 110.00 | 117.00 | 114.60 | 2,108,300 |
| 2023-08-21 | 132.00 | 132.00 | 118.00 | 118.00 | 115.58 | 4,850,300 |
| 2023-08-18 | 118.00 | 123.00 | 115.00 | 122.00 | 119.50 | 5,440,500 |
| 2023-08-16 | 117.00 | 118.00 | 116.00 | 117.00 | 114.60 | 1,074,600 |
| 2023-08-15 | 117.00 | 117.00 | 113.00 | 116.00 | 113.62 | 1,598,500 |
| 2023-08-14 | 119.00 | 120.00 | 113.00 | 115.00 | 112.64 | 2,074,900 |
| 2023-08-11 | 121.00 | 121.00 | 116.00 | 119.00 | 116.56 | 2,474,800 |
| 2023-08-10 | 115.00 | 122.00 | 115.00 | 120.00 | 117.54 | 5,672,900 |
| 2023-08-09 | 116.00 | 120.00 | 115.00 | 115.00 | 112.64 | 4,147,700 |
| 2023-08-08 | 113.00 | 117.00 | 111.00 | 117.00 | 114.60 | 3,779,300 |
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.