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 |
| 2025-10-17 | 89.000 | 89.000 | 82.000 | 82.000 | 81.602 | 8,883,300 |
| 2025-10-16 | 85.000 | 93.000 | 85.000 | 87.000 | 86.578 | 15,976,400 |
| 2025-10-15 | 87.000 | 89.000 | 85.000 | 85.000 | 84.588 | 6,332,700 |
| 2025-10-14 | 95.000 | 95.000 | 86.000 | 87.000 | 86.578 | 18,067,400 |
| 2025-10-13 | 95.000 | 97.000 | 91.000 | 94.000 | 93.544 | 13,575,500 |
| 2025-10-10 | 100.00 | 101.00 | 97.000 | 97.000 | 96.529 | 8,976,300 |
| 2025-10-09 | 101.00 | 103.00 | 98.000 | 100.00 | 99.515 | 8,587,200 |
| 2025-10-08 | 104.00 | 104.00 | 98.000 | 100.00 | 99.515 | 18,336,600 |
| 2025-10-07 | 110.00 | 111.00 | 99.000 | 102.00 | 101.51 | 35,447,600 |
| 2025-10-06 | 119.00 | 125.00 | 105.00 | 110.00 | 109.47 | 107,045,000 |
| 2025-10-03 | 107.00 | 128.00 | 104.00 | 114.00 | 113.45 | 337,060,700 |
| 2025-10-02 | 97.000 | 112.00 | 96.000 | 107.00 | 106.48 | 177,779,200 |
| 2025-10-01 | 98.000 | 98.000 | 96.000 | 97.000 | 96.529 | 6,240,800 |
| 2025-09-30 | 98.000 | 99.000 | 97.000 | 98.000 | 97.524 | 4,215,000 |
| 2025-09-29 | 97.000 | 100.00 | 95.000 | 97.000 | 96.529 | 9,311,800 |
| 2025-09-26 | 95.000 | 99.000 | 93.000 | 97.000 | 96.529 | 4,988,200 |
| 2025-09-25 | 97.000 | 97.000 | 93.000 | 94.000 | 93.544 | 4,777,400 |
| 2025-09-24 | 101.00 | 101.00 | 90.000 | 97.000 | 96.529 | 8,438,500 |
| 2025-09-23 | 98.000 | 104.00 | 97.000 | 100.00 | 99.515 | 18,443,900 |
| 2025-09-22 | 100.00 | 100.00 | 97.000 | 98.000 | 97.524 | 6,046,700 |
| 2025-09-19 | 101.00 | 101.00 | 97.000 | 99.000 | 98.520 | 3,864,800 |
| 2025-09-18 | 103.00 | 104.00 | 100.00 | 100.00 | 99.515 | 9,585,000 |
| 2025-09-17 | 100.00 | 108.00 | 99.000 | 103.00 | 102.50 | 60,344,300 |
| 2025-09-16 | 102.00 | 102.00 | 99.000 | 99.000 | 98.520 | 13,877,200 |
| 2025-09-15 | 102.00 | 102.00 | 97.000 | 100.00 | 99.515 | 20,987,300 |
| 2025-09-12 | 93.000 | 107.00 | 90.000 | 102.00 | 101.51 | 78,643,400 |
| 2025-09-11 | 91.000 | 94.000 | 91.000 | 93.000 | 92.549 | 4,626,900 |
| 2025-09-10 | 92.000 | 94.000 | 90.000 | 91.000 | 90.558 | 5,440,500 |
| 2025-09-09 | 96.000 | 99.000 | 88.000 | 92.000 | 91.554 | 16,568,200 |
| 2025-09-08 | 101.00 | 105.00 | 97.000 | 97.000 | 96.529 | 28,015,300 |
| 2025-09-05 | 99.000 | 99.000 | 99.000 | 99.000 | 98.520 | 0 |
| 2025-09-04 | 103.00 | 103.00 | 98.000 | 99.000 | 98.520 | 17,777,800 |
| 2025-09-03 | 109.00 | 109.00 | 96.000 | 99.000 | 98.520 | 58,854,500 |
| 2025-09-02 | 93.000 | 110.00 | 92.000 | 107.00 | 106.48 | 238,392,900 |
| 2025-09-01 | 89.000 | 94.000 | 84.000 | 90.000 | 89.563 | 11,445,100 |
| 2025-08-29 | 99.000 | 99.000 | 90.000 | 95.000 | 94.539 | 16,538,900 |
| 2025-08-28 | 100.00 | 101.00 | 92.000 | 97.000 | 96.529 | 8,782,000 |
| 2025-08-27 | 102.00 | 102.00 | 87.000 | 99.000 | 98.520 | 16,395,400 |
| 2025-08-26 | 101.00 | 103.00 | 101.00 | 101.00 | 100.51 | 7,296,700 |
| 2025-08-25 | 104.00 | 105.00 | 99.000 | 102.00 | 101.51 | 31,076,400 |
| 2025-08-22 | 103.00 | 110.00 | 101.00 | 103.00 | 102.50 | 62,846,900 |
| 2025-08-21 | 104.00 | 104.00 | 101.00 | 101.00 | 100.51 | 17,981,700 |
| 2025-08-20 | 106.00 | 107.00 | 100.00 | 104.00 | 103.50 | 31,152,500 |
| 2025-08-19 | 105.00 | 110.00 | 99.000 | 105.00 | 104.49 | 54,406,300 |
| 2025-08-18 | 102.00 | 102.00 | 102.00 | 102.00 | 101.51 | 0 |
| 2025-08-15 | 108.00 | 109.00 | 100.00 | 102.00 | 101.51 | 25,094,700 |
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.