PT Chemstar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 121.00 | 123.00 | 119.00 | 123.00 | 119.10 | 2,664,100 |
| 2023-05-03 | 125.00 | 126.00 | 121.00 | 121.00 | 117.16 | 3,959,200 |
| 2023-05-02 | 120.00 | 124.00 | 119.00 | 124.00 | 120.07 | 9,406,900 |
| 2023-04-28 | 123.00 | 125.00 | 119.00 | 120.00 | 116.19 | 5,152,500 |
| 2023-04-27 | 120.00 | 126.00 | 120.00 | 123.00 | 119.10 | 9,260,100 |
| 2023-04-26 | 120.00 | 122.00 | 118.00 | 120.00 | 116.19 | 3,786,900 |
| 2023-04-18 | 121.00 | 121.00 | 116.00 | 119.00 | 115.23 | 7,653,700 |
| 2023-04-17 | 125.00 | 126.00 | 120.00 | 121.00 | 117.16 | 5,903,400 |
| 2023-04-14 | 123.00 | 125.00 | 118.00 | 124.00 | 120.07 | 11,379,700 |
| 2023-04-13 | 133.00 | 133.00 | 123.00 | 123.00 | 119.10 | 24,539,700 |
| 2023-04-12 | 116.00 | 134.00 | 115.00 | 132.00 | 127.81 | 105,169,300 |
| 2023-04-11 | 116.00 | 118.00 | 114.00 | 115.00 | 111.35 | 3,193,400 |
| 2023-04-10 | 116.00 | 116.00 | 113.00 | 116.00 | 112.32 | 4,643,400 |
| 2023-04-06 | 117.00 | 120.00 | 113.00 | 115.00 | 111.35 | 7,207,600 |
| 2023-04-05 | 113.00 | 121.00 | 113.00 | 117.00 | 113.29 | 5,818,300 |
| 2023-04-04 | 119.00 | 120.00 | 113.00 | 115.00 | 111.35 | 9,947,400 |
| 2023-04-03 | 119.00 | 126.00 | 118.00 | 119.00 | 115.23 | 13,723,200 |
| 2023-03-31 | 113.00 | 135.00 | 113.00 | 118.00 | 114.26 | 73,820,200 |
| 2023-03-30 | 121.00 | 121.00 | 121.00 | 121.00 | 117.16 | 4,622,700 |
| 2023-03-29 | 139.00 | 140.00 | 130.00 | 130.00 | 125.88 | 13,840,900 |
| 2023-03-28 | 100.00 | 143.00 | 100.00 | 139.00 | 134.59 | 196,016,300 |
| 2023-03-27 | 109.00 | 113.00 | 107.00 | 107.00 | 103.61 | 4,774,800 |
| 2023-03-24 | 115.00 | 123.00 | 115.00 | 115.00 | 111.35 | 8,825,800 |
| 2023-03-21 | 132.00 | 133.00 | 123.00 | 123.00 | 119.10 | 15,052,300 |
| 2023-03-20 | 135.00 | 138.00 | 131.00 | 132.00 | 127.81 | 20,034,000 |
| 2023-03-17 | 133.00 | 137.00 | 131.00 | 135.00 | 130.72 | 11,214,400 |
| 2023-03-16 | 145.00 | 145.00 | 134.00 | 134.00 | 129.75 | 14,754,000 |
| 2023-03-15 | 142.00 | 145.00 | 141.00 | 144.00 | 139.43 | 32,635,000 |
| 2023-03-14 | 140.00 | 143.00 | 138.00 | 141.00 | 136.53 | 17,065,600 |
| 2023-03-13 | 140.00 | 143.00 | 138.00 | 141.00 | 136.53 | 12,416,500 |
| 2023-03-10 | 141.00 | 144.00 | 140.00 | 141.00 | 136.53 | 19,671,200 |
| 2023-03-09 | 146.00 | 147.00 | 141.00 | 142.00 | 137.50 | 10,449,300 |
| 2023-03-08 | 138.00 | 149.00 | 138.00 | 146.00 | 141.37 | 16,368,400 |
| 2023-03-07 | 159.00 | 164.00 | 148.00 | 148.00 | 143.31 | 57,981,500 |
| 2023-03-06 | 166.00 | 166.00 | 159.00 | 159.00 | 153.96 | 36,135,200 |
| 2023-03-03 | 155.00 | 165.00 | 153.00 | 163.00 | 157.83 | 114,643,800 |
| 2023-03-02 | 154.00 | 155.00 | 150.00 | 154.00 | 149.12 | 10,717,000 |
| 2023-03-01 | 154.00 | 155.00 | 152.00 | 154.00 | 149.12 | 30,498,000 |
| 2023-02-28 | 156.00 | 159.00 | 151.00 | 152.00 | 147.18 | 24,236,000 |
| 2023-02-27 | 153.00 | 159.00 | 152.00 | 158.00 | 152.99 | 60,360,200 |
| 2023-02-24 | 150.00 | 154.00 | 149.00 | 152.00 | 147.18 | 36,251,900 |
| 2023-02-23 | 154.00 | 156.00 | 149.00 | 150.00 | 145.24 | 32,544,700 |
| 2023-02-22 | 144.00 | 154.00 | 143.00 | 154.00 | 149.12 | 65,718,700 |
| 2023-02-21 | 149.00 | 150.00 | 146.00 | 147.00 | 142.34 | 9,454,700 |
| 2023-02-20 | 146.00 | 151.00 | 144.00 | 148.00 | 143.31 | 53,608,400 |
| 2023-02-17 | 145.00 | 146.00 | 142.00 | 146.00 | 141.37 | 14,203,700 |
| 2023-02-16 | 148.00 | 149.00 | 143.00 | 145.00 | 140.40 | 24,839,500 |
| 2023-02-15 | 139.00 | 148.00 | 137.00 | 147.00 | 142.34 | 61,814,800 |
| 2023-02-14 | 135.00 | 140.00 | 134.00 | 137.00 | 132.66 | 24,279,700 |
| 2023-02-13 | 139.00 | 142.00 | 132.00 | 133.00 | 128.78 | 18,366,800 |
| 2023-02-10 | 145.00 | 145.00 | 139.00 | 139.00 | 134.59 | 12,749,200 |
| 2023-02-09 | 144.00 | 147.00 | 140.00 | 142.00 | 137.50 | 32,984,000 |
| 2023-02-08 | 145.00 | 145.00 | 142.00 | 143.00 | 138.47 | 15,524,800 |
| 2023-02-07 | 145.00 | 145.00 | 134.00 | 143.00 | 138.47 | 38,353,600 |
| 2023-02-06 | 145.00 | 147.00 | 143.00 | 144.00 | 139.43 | 17,480,400 |
| 2023-02-03 | 140.00 | 144.00 | 137.00 | 143.00 | 138.47 | 45,128,300 |
| 2023-02-02 | 154.00 | 155.00 | 144.00 | 144.00 | 139.43 | 36,714,800 |
| 2023-02-01 | 154.00 | 158.00 | 152.00 | 154.00 | 149.12 | 18,112,600 |
| 2023-01-31 | 155.00 | 156.00 | 152.00 | 154.00 | 149.12 | 16,163,200 |
| 2023-01-30 | 154.00 | 157.00 | 153.00 | 155.00 | 150.08 | 23,154,800 |
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.