PT Chemstar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 95.000 | 96.000 | 92.000 | 96.000 | 95.534 | 13,597,800 |
| 2025-11-05 | 94.000 | 96.000 | 93.000 | 95.000 | 94.539 | 16,583,200 |
| 2025-11-04 | 89.000 | 101.00 | 89.000 | 96.000 | 95.534 | 78,428,200 |
| 2025-11-03 | 88.000 | 94.000 | 88.000 | 89.000 | 88.568 | 13,542,500 |
| 2025-10-31 | 89.000 | 94.000 | 88.000 | 89.000 | 88.568 | 4,572,400 |
| 2025-10-30 | 90.000 | 94.000 | 88.000 | 90.000 | 89.563 | 4,449,000 |
| 2025-10-29 | 90.000 | 90.000 | 89.000 | 90.000 | 89.563 | 1,103,700 |
| 2025-10-28 | 91.000 | 95.000 | 89.000 | 90.000 | 89.563 | 7,233,300 |
| 2025-10-27 | 95.000 | 96.000 | 90.000 | 90.000 | 89.563 | 4,839,400 |
| 2025-10-24 | 92.000 | 96.000 | 91.000 | 94.000 | 93.544 | 6,443,600 |
| 2025-10-23 | 88.000 | 94.000 | 87.000 | 93.000 | 92.549 | 10,682,300 |
| 2025-10-22 | 90.000 | 90.000 | 87.000 | 89.000 | 88.568 | 4,142,000 |
| 2025-10-21 | 91.000 | 93.000 | 88.000 | 89.000 | 88.568 | 6,739,800 |
| 2025-10-20 | 82.000 | 95.000 | 82.000 | 89.000 | 88.568 | 19,467,000 |
← NewerPage 5 of 5 · 254 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.