PT Chemstar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 111.00 | 119.00 | 110.00 | 110.00 | 106.51 | 30,210,700 |
| 2022-11-02 | 115.00 | 124.00 | 109.00 | 114.00 | 110.38 | 38,444,500 |
| 2022-11-01 | 122.00 | 123.00 | 114.00 | 114.00 | 110.38 | 22,988,600 |
| 2022-10-31 | 117.00 | 124.00 | 116.00 | 122.00 | 118.13 | 23,270,400 |
| 2022-10-28 | 122.00 | 131.00 | 116.00 | 117.00 | 113.29 | 85,888,500 |
| 2022-10-27 | 108.00 | 125.00 | 107.00 | 121.00 | 117.16 | 127,214,700 |
| 2022-10-26 | 95.000 | 114.00 | 92.000 | 106.00 | 102.64 | 137,463,900 |
| 2022-10-25 | 88.000 | 95.000 | 88.000 | 92.000 | 89.082 | 8,805,700 |
| 2022-10-24 | 93.000 | 97.000 | 88.000 | 88.000 | 85.209 | 5,742,900 |
| 2022-10-21 | 93.000 | 97.000 | 93.000 | 94.000 | 91.019 | 1,731,500 |
| 2022-10-20 | 90.000 | 97.000 | 90.000 | 96.000 | 92.956 | 2,309,000 |
| 2022-10-19 | 84.000 | 95.000 | 84.000 | 93.000 | 90.051 | 9,043,200 |
| 2022-10-18 | 82.000 | 91.000 | 80.000 | 87.000 | 84.241 | 6,730,800 |
| 2022-10-17 | 89.000 | 89.000 | 82.000 | 82.000 | 79.400 | 9,151,500 |
| 2022-10-14 | 93.000 | 95.000 | 88.000 | 88.000 | 85.209 | 8,271,700 |
| 2022-10-13 | 92.000 | 100.00 | 92.000 | 93.000 | 90.051 | 4,887,400 |
| 2022-10-12 | 100.00 | 100.00 | 94.000 | 94.000 | 91.019 | 9,163,600 |
| 2022-10-11 | 100.00 | 101.00 | 99.000 | 99.000 | 95.860 | 4,348,300 |
| 2022-10-10 | 102.00 | 102.00 | 97.000 | 100.00 | 96.829 | 12,930,100 |
| 2022-10-07 | 102.00 | 104.00 | 98.000 | 98.000 | 94.892 | 22,028,100 |
| 2022-10-06 | 103.00 | 103.00 | 101.00 | 102.00 | 98.765 | 2,925,700 |
| 2022-10-05 | 97.000 | 103.00 | 97.000 | 102.00 | 98.765 | 26,704,600 |
| 2022-10-04 | 103.00 | 104.00 | 101.00 | 102.00 | 98.765 | 4,729,700 |
| 2022-10-03 | 103.00 | 106.00 | 102.00 | 102.00 | 98.765 | 19,696,600 |
| 2022-09-30 | 102.00 | 104.00 | 102.00 | 103.00 | 99.734 | 4,176,100 |
| 2022-09-29 | 103.00 | 105.00 | 102.00 | 102.00 | 98.765 | 18,955,700 |
| 2022-09-28 | 105.00 | 106.00 | 102.00 | 103.00 | 99.734 | 5,433,000 |
| 2022-09-27 | 101.00 | 106.00 | 100.00 | 104.00 | 100.70 | 21,387,300 |
| 2022-09-26 | 102.00 | 104.00 | 100.00 | 101.00 | 97.797 | 5,451,700 |
| 2022-09-23 | 103.00 | 105.00 | 102.00 | 103.00 | 99.734 | 19,108,500 |
| 2022-09-22 | 104.00 | 105.00 | 101.00 | 103.00 | 99.734 | 4,668,200 |
| 2022-09-21 | 105.00 | 107.00 | 103.00 | 105.00 | 101.67 | 18,991,000 |
| 2022-09-20 | 103.00 | 105.00 | 103.00 | 105.00 | 101.67 | 4,755,900 |
| 2022-09-19 | 106.00 | 106.00 | 103.00 | 103.00 | 99.734 | 24,258,700 |
| 2022-09-16 | 108.00 | 109.00 | 105.00 | 106.00 | 102.64 | 8,215,200 |
| 2022-09-15 | 106.00 | 109.00 | 105.00 | 108.00 | 104.58 | 20,313,000 |
| 2022-09-14 | 106.00 | 107.00 | 105.00 | 106.00 | 102.64 | 5,009,800 |
| 2022-09-13 | 107.00 | 110.00 | 106.00 | 106.00 | 102.64 | 19,768,200 |
| 2022-09-12 | 109.00 | 109.00 | 107.00 | 107.00 | 103.61 | 4,427,100 |
| 2022-09-09 | 107.00 | 111.00 | 106.00 | 109.00 | 105.54 | 28,322,800 |
| 2022-09-08 | 107.00 | 109.00 | 105.00 | 106.00 | 102.64 | 9,843,200 |
| 2022-09-07 | 108.00 | 108.00 | 105.00 | 106.00 | 102.64 | 34,035,100 |
| 2022-09-06 | 113.00 | 118.00 | 108.00 | 108.00 | 104.58 | 27,968,900 |
| 2022-09-05 | 105.00 | 114.00 | 104.00 | 111.00 | 107.48 | 62,513,000 |
| 2022-09-02 | 111.00 | 113.00 | 104.00 | 104.00 | 100.70 | 40,733,900 |
| 2022-09-01 | 111.00 | 114.00 | 110.00 | 111.00 | 107.48 | 40,882,200 |
| 2022-08-31 | 114.00 | 118.00 | 112.00 | 114.00 | 110.38 | 21,584,300 |
| 2022-08-30 | 116.00 | 119.00 | 111.00 | 113.00 | 109.42 | 37,877,100 |
| 2022-08-29 | 118.00 | 119.00 | 115.00 | 117.00 | 113.29 | 6,643,900 |
| 2022-08-26 | 122.00 | 123.00 | 118.00 | 118.00 | 114.26 | 43,603,400 |
| 2022-08-25 | 123.00 | 123.00 | 119.00 | 122.00 | 118.13 | 37,563,300 |
| 2022-08-24 | 119.00 | 123.00 | 118.00 | 122.00 | 118.13 | 64,167,700 |
| 2022-08-23 | 113.00 | 122.00 | 113.00 | 118.00 | 114.26 | 68,205,400 |
| 2022-08-22 | 116.00 | 117.00 | 113.00 | 113.00 | 109.42 | 4,667,900 |
| 2022-08-19 | 118.00 | 124.00 | 111.00 | 115.00 | 111.35 | 42,394,300 |
| 2022-08-18 | 123.00 | 125.00 | 118.00 | 119.00 | 115.23 | 20,867,700 |
| 2022-08-16 | 117.00 | 127.00 | 116.00 | 121.00 | 117.16 | 46,301,800 |
| 2022-08-15 | 122.00 | 123.00 | 116.00 | 117.00 | 113.29 | 11,591,200 |
| 2022-08-12 | 126.00 | 127.00 | 121.00 | 122.00 | 118.13 | 34,026,500 |
| 2022-08-11 | 126.00 | 129.00 | 123.00 | 126.00 | 122.00 | 20,049,500 |
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.