PT Chemstar Indonesia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	111.00	115.00	108.00	112.00	109.70	5,038,200
2023-08-04	108.00	111.00	107.00	111.00	108.72	1,917,600
2023-08-03	108.00	109.00	107.00	108.00	105.78	552,400
2023-08-02	108.00	111.00	104.00	107.00	104.80	8,629,400
2023-08-01	107.00	109.00	106.00	108.00	105.78	3,092,600
2023-07-31	109.00	109.00	106.00	108.00	105.78	1,137,300
2023-07-28	109.00	109.00	107.00	107.00	104.80	1,471,500
2023-07-27	109.00	110.00	107.00	109.00	106.76	1,639,600
2023-07-26	110.00	110.00	108.00	108.00	105.78	928,500
2023-07-25	111.00	111.00	109.00	110.00	107.74	1,613,400
2023-07-24	110.00	111.00	109.00	111.00	108.72	10,000,000
2023-07-21	112.00	112.00	108.00	110.00	107.74	482,200
2023-07-20	108.00	110.00	108.00	110.00	107.74	898,500
2023-07-18	109.00	110.00	107.00	108.00	105.78	462,900
2023-07-17	109.00	111.00	107.00	109.00	106.76	2,636,600
2023-07-14	110.00	111.00	107.00	107.00	104.80	851,500
2023-07-13	110.00	112.00	108.00	109.00	106.76	2,703,200
2023-07-12	111.00	112.00	109.00	110.00	107.74	3,242,500
2023-07-11	111.00	113.00	108.00	111.00	108.72	2,732,000
2023-07-10	107.00	112.00	105.00	111.00	108.72	4,776,200
2023-07-07	107.00	108.00	105.00	106.00	103.82	2,672,400
2023-07-06	110.00	110.00	107.00	108.00	105.78	1,346,700
2023-07-05	109.00	110.00	108.00	110.00	107.74	858,100
2023-07-04	111.00	114.00	107.00	109.00	106.76	1,224,900
2023-07-03	111.00	111.00	107.00	109.00	106.76	3,995,000
2023-06-27	112.00	112.00	107.00	111.00	108.72	3,370,400
2023-06-26	103.00	111.00	101.00	110.00	107.74	6,418,800
2023-06-23	105.00	106.00	102.00	103.00	100.89	1,775,300
2023-06-22	104.00	106.00	104.00	105.00	102.84	1,205,400
2023-06-21	105.00	106.00	103.00	104.00	101.86	1,516,300
2023-06-20	98.000	106.00	98.000	105.00	102.84	4,207,300
2023-06-19	106.00	108.00	103.00	106.00	103.82	3,106,900
2023-06-16	108.00	111.00	104.00	106.00	103.82	7,570,300
2023-06-15	112.00	112.00	109.00	111.00	108.72	3,044,900
2023-06-14	112.00	113.00	110.00	112.00	109.70	2,312,700
2023-06-13	110.00	112.00	109.00	112.00	109.70	3,704,300
2023-06-12	112.00	113.00	110.00	110.00	107.74	2,594,800
2023-06-09	108.00	112.00	107.00	111.00	108.72	6,464,400
2023-06-08	108.00	112.00	104.00	106.00	102.64	7,604,000
2023-06-07	107.00	109.00	106.00	108.00	104.58	1,366,400
2023-06-06	106.00	110.00	106.00	107.00	103.61	2,136,200
2023-06-05	107.00	110.00	106.00	106.00	102.64	3,859,000
2023-05-31	111.00	112.00	106.00	107.00	103.61	4,704,200
2023-05-30	109.00	117.00	109.00	111.00	107.48	12,592,200
2023-05-29	112.00	113.00	109.00	109.00	105.54	5,422,300
2023-05-26	113.00	113.00	110.00	112.00	108.45	3,094,700
2023-05-25	115.00	116.00	110.00	112.00	108.45	6,672,200
2023-05-24	108.00	119.00	108.00	114.00	110.38	36,496,700
2023-05-23	113.00	115.00	107.00	107.00	103.61	8,688,600
2023-05-22	107.00	115.00	107.00	112.00	108.45	15,091,600
2023-05-19	110.00	111.00	104.00	107.00	103.61	18,935,000
2023-05-17	104.00	132.00	103.00	110.00	106.51	183,620,800
2023-05-16	106.00	106.00	100.00	103.00	99.734	3,371,100
2023-05-15	108.00	109.00	103.00	105.00	101.67	2,095,500
2023-05-12	113.00	113.00	107.00	107.00	103.61	3,533,200
2023-05-11	116.00	116.00	109.00	113.00	109.42	4,636,400
2023-05-10	116.00	117.00	115.00	116.00	112.32	2,988,800
2023-05-09	116.00	118.00	115.00	115.00	111.35	2,512,900
2023-05-08	121.00	122.00	115.00	116.00	112.32	6,112,700
2023-05-05	123.00	124.00	119.00	121.00	117.16	4,955,400

← NewerPage 14 of 18 · 1,044 trading daysOlder →

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.