PT Chemstar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 159.00 | 160.00 | 152.00 | 153.00 | 148.15 | 21,810,100 |
| 2023-01-26 | 152.00 | 160.00 | 151.00 | 159.00 | 153.96 | 61,649,500 |
| 2023-01-25 | 155.00 | 156.00 | 151.00 | 151.00 | 146.21 | 14,174,500 |
| 2023-01-24 | 159.00 | 160.00 | 150.00 | 155.00 | 150.08 | 30,541,300 |
| 2023-01-20 | 160.00 | 165.00 | 157.00 | 158.00 | 152.99 | 41,679,900 |
| 2023-01-19 | 167.00 | 173.00 | 156.00 | 160.00 | 154.93 | 127,740,700 |
| 2023-01-18 | 156.00 | 166.00 | 154.00 | 166.00 | 160.74 | 84,736,700 |
| 2023-01-17 | 162.00 | 168.00 | 154.00 | 155.00 | 150.08 | 109,487,100 |
| 2023-01-16 | 151.00 | 163.00 | 150.00 | 162.00 | 156.86 | 89,177,900 |
| 2023-01-13 | 153.00 | 157.00 | 148.00 | 150.00 | 145.24 | 38,499,200 |
| 2023-01-12 | 147.00 | 156.00 | 144.00 | 152.00 | 147.18 | 82,184,900 |
| 2023-01-11 | 156.00 | 159.00 | 145.00 | 146.00 | 141.37 | 43,311,800 |
| 2023-01-10 | 163.00 | 164.00 | 151.00 | 154.00 | 149.12 | 58,961,200 |
| 2023-01-09 | 141.00 | 162.00 | 138.00 | 162.00 | 156.86 | 109,378,800 |
| 2023-01-06 | 147.00 | 152.00 | 139.00 | 141.00 | 136.53 | 26,886,100 |
| 2023-01-05 | 159.00 | 161.00 | 147.00 | 147.00 | 142.34 | 30,039,700 |
| 2023-01-04 | 165.00 | 166.00 | 152.00 | 158.00 | 152.99 | 45,013,100 |
| 2023-01-03 | 166.00 | 168.00 | 156.00 | 162.00 | 156.86 | 47,832,300 |
| 2023-01-02 | 161.00 | 167.00 | 159.00 | 165.00 | 159.77 | 108,921,100 |
| 2022-12-30 | 142.00 | 162.00 | 142.00 | 159.00 | 153.96 | 80,075,900 |
| 2022-12-29 | 150.00 | 162.00 | 148.00 | 152.00 | 147.18 | 120,898,800 |
| 2022-12-28 | 132.00 | 160.00 | 132.00 | 154.00 | 149.12 | 258,357,600 |
| 2022-12-27 | 150.00 | 150.00 | 141.00 | 141.00 | 136.53 | 24,912,900 |
| 2022-12-26 | 162.00 | 162.00 | 151.00 | 151.00 | 146.21 | 58,013,700 |
| 2022-12-23 | 166.00 | 170.00 | 155.00 | 162.00 | 156.86 | 189,154,700 |
| 2022-12-22 | 168.00 | 182.00 | 165.00 | 165.00 | 159.77 | 141,375,300 |
| 2022-12-21 | 185.00 | 185.00 | 177.00 | 177.00 | 171.39 | 21,011,500 |
| 2022-12-20 | 216.00 | 216.00 | 190.00 | 190.00 | 183.97 | 20,294,400 |
| 2022-12-19 | 218.00 | 230.00 | 204.00 | 204.00 | 197.53 | 139,300,300 |
| 2022-12-16 | 224.00 | 226.00 | 210.00 | 218.00 | 211.09 | 49,982,600 |
| 2022-12-15 | 199.00 | 230.00 | 197.00 | 220.00 | 213.02 | 293,498,200 |
| 2022-12-14 | 200.00 | 202.00 | 195.00 | 197.00 | 190.75 | 28,854,600 |
| 2022-12-13 | 202.00 | 206.00 | 190.00 | 199.00 | 192.69 | 97,316,400 |
| 2022-12-12 | 160.00 | 210.00 | 155.00 | 202.00 | 195.59 | 310,017,400 |
| 2022-12-09 | 173.00 | 176.00 | 160.00 | 160.00 | 154.93 | 96,413,500 |
| 2022-12-08 | 135.00 | 179.00 | 135.00 | 171.00 | 165.58 | 310,761,900 |
| 2022-12-07 | 139.00 | 146.00 | 131.00 | 134.00 | 129.75 | 99,371,200 |
| 2022-12-06 | 130.00 | 142.00 | 124.00 | 139.00 | 134.59 | 125,602,100 |
| 2022-12-05 | 111.00 | 131.00 | 110.00 | 130.00 | 125.88 | 162,179,500 |
| 2022-12-02 | 103.00 | 120.00 | 99.000 | 111.00 | 107.48 | 104,361,300 |
| 2022-12-01 | 101.00 | 106.00 | 101.00 | 101.00 | 97.797 | 3,449,900 |
| 2022-11-30 | 104.00 | 107.00 | 101.00 | 101.00 | 97.797 | 5,895,600 |
| 2022-11-29 | 107.00 | 109.00 | 104.00 | 104.00 | 100.70 | 7,407,000 |
| 2022-11-28 | 111.00 | 112.00 | 105.00 | 105.00 | 101.67 | 5,571,400 |
| 2022-11-25 | 111.00 | 116.00 | 110.00 | 110.00 | 106.51 | 51,184,200 |
| 2022-11-24 | 110.00 | 112.00 | 107.00 | 111.00 | 107.48 | 8,796,000 |
| 2022-11-23 | 110.00 | 118.00 | 108.00 | 111.00 | 107.48 | 24,861,100 |
| 2022-11-22 | 116.00 | 120.00 | 107.00 | 110.00 | 106.51 | 23,720,700 |
| 2022-11-21 | 95.000 | 114.00 | 95.000 | 114.00 | 110.38 | 90,919,400 |
| 2022-11-18 | 96.000 | 97.000 | 94.000 | 95.000 | 91.987 | 4,400,800 |
| 2022-11-17 | 93.000 | 98.000 | 92.000 | 94.000 | 91.019 | 9,578,200 |
| 2022-11-16 | 97.000 | 100.00 | 92.000 | 92.000 | 89.082 | 8,283,000 |
| 2022-11-15 | 98.000 | 101.00 | 97.000 | 97.000 | 93.924 | 6,384,200 |
| 2022-11-14 | 103.00 | 104.00 | 98.000 | 98.000 | 94.892 | 15,605,100 |
| 2022-11-11 | 109.00 | 110.00 | 101.00 | 101.00 | 97.797 | 14,926,400 |
| 2022-11-10 | 110.00 | 113.00 | 107.00 | 108.00 | 104.58 | 9,627,300 |
| 2022-11-09 | 111.00 | 114.00 | 108.00 | 110.00 | 106.51 | 8,991,200 |
| 2022-11-08 | 114.00 | 115.00 | 111.00 | 111.00 | 107.48 | 15,510,500 |
| 2022-11-07 | 105.00 | 114.00 | 104.00 | 114.00 | 110.38 | 26,976,400 |
| 2022-11-04 | 110.00 | 113.00 | 105.00 | 105.00 | 101.67 | 13,977,000 |
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.