PT Chemstar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 126.00 | 127.00 | 123.00 | 126.00 | 122.00 | 14,838,700 |
| 2022-08-09 | 124.00 | 126.00 | 121.00 | 126.00 | 122.00 | 36,557,100 |
| 2022-08-08 | 123.00 | 128.00 | 120.00 | 124.00 | 120.07 | 74,012,000 |
| 2022-08-05 | 120.00 | 124.00 | 118.00 | 123.00 | 119.10 | 27,720,100 |
| 2022-08-04 | 118.00 | 121.00 | 118.00 | 119.00 | 115.23 | 45,018,100 |
| 2022-08-03 | 120.00 | 120.00 | 116.00 | 118.00 | 114.26 | 14,631,300 |
| 2022-08-02 | 117.00 | 122.00 | 115.00 | 118.00 | 114.26 | 74,669,000 |
| 2022-08-01 | 116.00 | 123.00 | 114.00 | 117.00 | 113.29 | 64,298,400 |
| 2022-07-29 | 113.00 | 133.00 | 113.00 | 116.00 | 112.32 | 199,943,500 |
| 2022-07-28 | 125.00 | 128.00 | 117.00 | 117.00 | 113.29 | 115,373,400 |
| 2022-07-27 | 106.00 | 133.00 | 103.00 | 125.00 | 121.04 | 114,087,500 |
| 2022-07-26 | 106.00 | 108.00 | 103.00 | 104.00 | 100.70 | 29,175,100 |
| 2022-07-25 | 105.00 | 108.00 | 100.00 | 104.00 | 100.70 | 50,568,000 |
| 2022-07-22 | 100.00 | 108.00 | 100.00 | 100.00 | 96.829 | 49,939,100 |
| 2022-07-21 | 115.00 | 118.00 | 107.00 | 107.00 | 103.61 | 42,561,300 |
| 2022-07-20 | 108.00 | 119.00 | 108.00 | 114.00 | 110.38 | 81,934,800 |
| 2022-07-19 | 120.00 | 148.00 | 113.00 | 113.00 | 109.42 | 278,948,200 |
| 2022-07-18 | 121.00 | 127.00 | 121.00 | 121.00 | 117.16 | 20,181,200 |
| 2022-07-15 | 125.00 | 137.00 | 120.00 | 121.00 | 117.16 | 85,385,100 |
| 2022-07-14 | 136.00 | 150.00 | 118.00 | 125.00 | 121.04 | 290,579,300 |
| 2022-07-13 | 127.00 | 135.00 | 126.00 | 126.00 | 122.00 | 107,846,400 |
| 2022-07-12 | 135.00 | 143.00 | 135.00 | 135.00 | 130.72 | 63,258,000 |
| 2022-07-11 | 155.00 | 155.00 | 145.00 | 145.00 | 140.40 | 41,628,100 |
| 2022-07-08 | 180.00 | 190.00 | 141.00 | 155.00 | 150.08 | 626,280,600 |
← NewerPage 18 of 18 · 1,044 trading days
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.