PT Chemstar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 91.000 | 94.000 | 89.000 | 91.000 | 90.558 | 18,893,200 |
| 2026-05-04 | 92.000 | 94.000 | 90.000 | 90.000 | 89.563 | 17,263,300 |
| 2026-05-01 | 91.000 | 91.000 | 91.000 | 91.000 | 90.558 | 0 |
| 2026-04-30 | 95.000 | 95.000 | 88.000 | 91.000 | 90.558 | 28,448,600 |
| 2026-04-29 | 94.000 | 97.000 | 93.000 | 94.000 | 93.544 | 31,246,800 |
| 2026-04-28 | 92.000 | 97.000 | 89.000 | 94.000 | 93.544 | 68,771,800 |
| 2026-04-27 | 90.000 | 93.000 | 90.000 | 91.000 | 90.558 | 17,485,500 |
| 2026-04-24 | 97.000 | 97.000 | 90.000 | 90.000 | 89.563 | 53,399,000 |
| 2026-04-23 | 101.00 | 101.00 | 96.000 | 96.000 | 95.534 | 38,174,500 |
| 2026-04-22 | 96.000 | 104.00 | 95.000 | 101.00 | 100.51 | 120,147,900 |
| 2026-04-21 | 98.000 | 98.000 | 94.000 | 96.000 | 95.534 | 64,277,800 |
| 2026-04-20 | 101.00 | 102.00 | 98.000 | 98.000 | 97.524 | 35,194,500 |
| 2026-04-17 | 101.00 | 102.00 | 98.000 | 101.00 | 100.51 | 48,865,300 |
| 2026-04-16 | 104.00 | 105.00 | 100.00 | 101.00 | 100.51 | 99,452,800 |
| 2026-04-15 | 97.000 | 108.00 | 96.000 | 103.00 | 102.50 | 301,830,500 |
| 2026-04-14 | 97.000 | 99.000 | 96.000 | 97.000 | 96.529 | 66,142,900 |
| 2026-04-13 | 98.000 | 99.000 | 95.000 | 96.000 | 95.534 | 43,795,000 |
| 2026-04-10 | 100.00 | 100.00 | 96.000 | 98.000 | 97.524 | 70,166,000 |
| 2026-04-09 | 100.00 | 105.00 | 98.000 | 100.00 | 99.515 | 160,939,500 |
| 2026-04-08 | 102.00 | 103.00 | 93.000 | 98.000 | 97.524 | 185,829,200 |
| 2026-04-07 | 123.00 | 132.00 | 102.00 | 102.00 | 101.51 | 833,760,900 |
| 2026-04-06 | 147.00 | 156.00 | 117.00 | 120.00 | 119.42 | 724,723,600 |
| 2026-04-02 | 142.00 | 170.00 | 122.00 | 137.00 | 136.34 | 1,147,176,100 |
| 2026-04-01 | 112.00 | 145.00 | 106.00 | 142.00 | 141.31 | 1,252,430,300 |
| 2026-03-31 | 83.000 | 112.00 | 80.000 | 111.00 | 110.46 | 78,460,600 |
| 2026-03-30 | 85.000 | 87.000 | 82.000 | 83.000 | 82.597 | 1,507,600 |
| 2026-03-27 | 81.000 | 85.000 | 81.000 | 84.000 | 83.592 | 1,751,100 |
| 2026-03-26 | 82.000 | 87.000 | 80.000 | 82.000 | 81.602 | 4,540,900 |
| 2026-03-25 | 76.000 | 84.000 | 75.000 | 82.000 | 81.602 | 4,646,900 |
| 2026-03-17 | 75.000 | 80.000 | 75.000 | 76.000 | 75.631 | 1,370,500 |
| 2026-03-16 | 81.000 | 81.000 | 75.000 | 75.000 | 74.636 | 1,596,800 |
| 2026-03-13 | 83.000 | 89.000 | 77.000 | 79.000 | 78.617 | 9,770,200 |
| 2026-03-12 | 86.000 | 86.000 | 83.000 | 83.000 | 82.597 | 3,385,600 |
| 2026-03-11 | 87.000 | 88.000 | 84.000 | 85.000 | 84.588 | 3,107,300 |
| 2026-03-10 | 85.000 | 91.000 | 85.000 | 86.000 | 85.583 | 3,107,600 |
| 2026-03-09 | 86.000 | 87.000 | 82.000 | 85.000 | 84.588 | 5,013,300 |
| 2026-03-06 | 90.000 | 90.000 | 85.000 | 88.000 | 87.573 | 2,731,200 |
| 2026-03-05 | 88.000 | 95.000 | 88.000 | 90.000 | 89.563 | 6,399,100 |
| 2026-03-04 | 92.000 | 100.00 | 87.000 | 87.000 | 86.578 | 19,369,500 |
| 2026-03-03 | 91.000 | 94.000 | 90.000 | 92.000 | 91.554 | 3,707,300 |
| 2026-03-02 | 93.000 | 95.000 | 89.000 | 91.000 | 90.558 | 9,100,100 |
| 2026-02-27 | 103.00 | 103.00 | 96.000 | 99.000 | 98.520 | 11,909,800 |
| 2026-02-26 | 106.00 | 106.00 | 100.00 | 103.00 | 102.50 | 5,751,100 |
| 2026-02-25 | 106.00 | 107.00 | 102.00 | 105.00 | 104.49 | 5,890,500 |
| 2026-02-24 | 110.00 | 110.00 | 105.00 | 105.00 | 104.49 | 12,656,300 |
| 2026-02-23 | 111.00 | 116.00 | 107.00 | 109.00 | 108.47 | 35,333,800 |
| 2026-02-20 | 106.00 | 117.00 | 106.00 | 111.00 | 110.46 | 105,158,800 |
| 2026-02-19 | 109.00 | 109.00 | 105.00 | 107.00 | 106.48 | 10,651,700 |
| 2026-02-18 | 112.00 | 114.00 | 108.00 | 108.00 | 107.48 | 22,891,000 |
| 2026-02-13 | 110.00 | 120.00 | 108.00 | 110.00 | 109.47 | 124,939,400 |
| 2026-02-12 | 105.00 | 113.00 | 104.00 | 109.00 | 108.47 | 38,872,000 |
| 2026-02-11 | 105.00 | 106.00 | 103.00 | 105.00 | 104.49 | 21,033,900 |
| 2026-02-10 | 101.00 | 106.00 | 100.00 | 102.00 | 101.51 | 44,977,600 |
| 2026-02-09 | 91.000 | 122.00 | 89.000 | 107.00 | 106.48 | 195,535,000 |
| 2026-02-06 | 93.000 | 93.000 | 88.000 | 91.000 | 90.558 | 6,100,500 |
| 2026-02-05 | 95.000 | 99.000 | 93.000 | 94.000 | 93.544 | 7,649,700 |
| 2026-02-04 | 98.000 | 98.000 | 92.000 | 95.000 | 94.539 | 5,385,500 |
| 2026-02-03 | 89.000 | 106.00 | 89.000 | 96.000 | 95.534 | 34,411,600 |
| 2026-02-02 | 98.000 | 99.000 | 86.000 | 88.000 | 87.573 | 21,548,800 |
| 2026-01-30 | 96.000 | 112.00 | 92.000 | 98.000 | 97.524 | 83,293,400 |
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.