PT Chemstar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 97.000 | 97.000 | 84.000 | 91.000 | 90.558 | 14,231,200 |
| 2026-01-28 | 110.00 | 114.00 | 94.000 | 98.000 | 97.524 | 32,655,000 |
| 2026-01-27 | 110.00 | 111.00 | 107.00 | 110.00 | 109.47 | 9,493,500 |
| 2026-01-26 | 114.00 | 116.00 | 109.00 | 110.00 | 109.47 | 12,125,300 |
| 2026-01-23 | 123.00 | 123.00 | 111.00 | 113.00 | 112.45 | 21,001,100 |
| 2026-01-22 | 128.00 | 129.00 | 116.00 | 118.00 | 117.43 | 47,674,500 |
| 2026-01-21 | 116.00 | 133.00 | 113.00 | 128.00 | 127.38 | 249,142,800 |
| 2026-01-20 | 124.00 | 128.00 | 114.00 | 115.00 | 114.44 | 54,995,000 |
| 2026-01-19 | 131.00 | 145.00 | 116.00 | 124.00 | 123.40 | 303,387,300 |
| 2026-01-16 | 133.00 | 133.00 | 133.00 | 133.00 | 132.35 | 0 |
| 2026-01-15 | 103.00 | 135.00 | 103.00 | 133.00 | 132.35 | 437,512,700 |
| 2026-01-14 | 102.00 | 104.00 | 101.00 | 103.00 | 102.50 | 4,235,200 |
| 2026-01-13 | 99.000 | 106.00 | 99.000 | 100.00 | 99.515 | 8,966,700 |
| 2026-01-12 | 103.00 | 103.00 | 98.000 | 99.000 | 98.520 | 6,329,900 |
| 2026-01-09 | 104.00 | 104.00 | 101.00 | 102.00 | 101.51 | 6,188,100 |
| 2026-01-08 | 102.00 | 109.00 | 102.00 | 103.00 | 102.50 | 30,324,000 |
| 2026-01-07 | 102.00 | 103.00 | 100.00 | 101.00 | 100.51 | 5,793,500 |
| 2026-01-06 | 106.00 | 106.00 | 99.000 | 102.00 | 101.51 | 16,650,500 |
| 2026-01-05 | 101.00 | 113.00 | 97.000 | 106.00 | 105.49 | 100,264,300 |
| 2026-01-02 | 96.000 | 103.00 | 95.000 | 101.00 | 100.51 | 13,339,700 |
| 2026-01-01 | 95.000 | 95.000 | 95.000 | 95.000 | 94.539 | 0 |
| 2025-12-31 | 95.000 | 95.000 | 95.000 | 95.000 | 94.539 | 0 |
| 2025-12-30 | 95.000 | 98.000 | 92.000 | 95.000 | 94.539 | 8,134,000 |
| 2025-12-29 | 96.000 | 96.000 | 93.000 | 95.000 | 94.539 | 4,388,200 |
| 2025-12-26 | 96.000 | 96.000 | 96.000 | 96.000 | 95.534 | 0 |
| 2025-12-25 | 96.000 | 96.000 | 96.000 | 96.000 | 95.534 | 0 |
| 2025-12-24 | 98.000 | 99.000 | 96.000 | 96.000 | 95.534 | 2,851,800 |
| 2025-12-23 | 98.000 | 102.00 | 96.000 | 98.000 | 97.524 | 13,625,500 |
| 2025-12-22 | 101.00 | 102.00 | 96.000 | 98.000 | 97.524 | 5,749,900 |
| 2025-12-19 | 101.00 | 103.00 | 100.00 | 101.00 | 100.51 | 2,322,000 |
| 2025-12-18 | 103.00 | 105.00 | 101.00 | 102.00 | 101.51 | 4,562,600 |
| 2025-12-17 | 104.00 | 104.00 | 102.00 | 102.00 | 101.51 | 3,037,600 |
| 2025-12-16 | 103.00 | 104.00 | 101.00 | 103.00 | 102.50 | 2,872,100 |
| 2025-12-15 | 102.00 | 105.00 | 99.000 | 102.00 | 101.51 | 7,248,500 |
| 2025-12-12 | 103.00 | 103.00 | 100.00 | 101.00 | 100.51 | 3,613,900 |
| 2025-12-11 | 106.00 | 107.00 | 100.00 | 103.00 | 102.50 | 7,346,500 |
| 2025-12-10 | 109.00 | 110.00 | 104.00 | 106.00 | 105.49 | 11,430,900 |
| 2025-12-09 | 114.00 | 114.00 | 108.00 | 109.00 | 108.47 | 10,814,900 |
| 2025-12-08 | 109.00 | 115.00 | 107.00 | 112.00 | 111.46 | 18,173,500 |
| 2025-12-05 | 108.00 | 110.00 | 107.00 | 109.00 | 108.47 | 9,463,700 |
| 2025-12-04 | 108.00 | 108.00 | 106.00 | 106.00 | 105.49 | 3,711,100 |
| 2025-12-03 | 106.00 | 111.00 | 105.00 | 107.00 | 106.48 | 7,914,500 |
| 2025-12-02 | 108.00 | 109.00 | 103.00 | 106.00 | 105.49 | 9,556,300 |
| 2025-12-01 | 109.00 | 110.00 | 106.00 | 108.00 | 107.48 | 4,595,200 |
| 2025-11-28 | 106.00 | 112.00 | 106.00 | 109.00 | 108.47 | 13,813,200 |
| 2025-11-27 | 106.00 | 108.00 | 105.00 | 105.00 | 104.49 | 7,527,400 |
| 2025-11-26 | 110.00 | 110.00 | 105.00 | 106.00 | 105.49 | 10,672,300 |
| 2025-11-25 | 109.00 | 110.00 | 108.00 | 110.00 | 109.47 | 8,732,100 |
| 2025-11-24 | 110.00 | 111.00 | 108.00 | 109.00 | 108.47 | 6,048,200 |
| 2025-11-21 | 111.00 | 112.00 | 109.00 | 110.00 | 109.47 | 5,589,500 |
| 2025-11-20 | 110.00 | 113.00 | 108.00 | 112.00 | 111.46 | 14,651,300 |
| 2025-11-19 | 109.00 | 110.00 | 107.00 | 110.00 | 109.47 | 9,409,300 |
| 2025-11-18 | 113.00 | 113.00 | 106.00 | 109.00 | 108.47 | 13,007,200 |
| 2025-11-17 | 109.00 | 115.00 | 109.00 | 112.00 | 111.46 | 17,845,700 |
| 2025-11-14 | 112.00 | 115.00 | 109.00 | 109.00 | 108.47 | 20,997,200 |
| 2025-11-13 | 111.00 | 113.00 | 108.00 | 112.00 | 111.46 | 24,678,300 |
| 2025-11-12 | 118.00 | 118.00 | 110.00 | 112.00 | 111.46 | 35,046,100 |
| 2025-11-11 | 129.00 | 129.00 | 113.00 | 114.00 | 113.45 | 79,124,300 |
| 2025-11-10 | 137.00 | 155.00 | 125.00 | 129.00 | 128.37 | 484,320,900 |
| 2025-11-07 | 115.00 | 121.00 | 106.00 | 121.00 | 120.41 | 354,429,400 |
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.