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 |
← NewerPage 3 of 3 · 131 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.