PT Chemstar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 74.000 | 75.000 | 72.000 | 74.000 | 72.610 | 1,603,500 |
| 2024-10-31 | 72.000 | 73.000 | 71.000 | 73.000 | 71.629 | 578,700 |
| 2024-10-30 | 72.000 | 74.000 | 70.000 | 71.000 | 69.666 | 1,471,900 |
| 2024-10-29 | 74.000 | 74.000 | 71.000 | 72.000 | 70.648 | 1,480,400 |
| 2024-10-28 | 75.000 | 75.000 | 73.000 | 74.000 | 72.610 | 715,600 |
| 2024-10-25 | 73.000 | 75.000 | 73.000 | 74.000 | 72.610 | 865,200 |
| 2024-10-24 | 74.000 | 75.000 | 73.000 | 73.000 | 71.629 | 645,600 |
| 2024-10-23 | 74.000 | 75.000 | 73.000 | 74.000 | 72.610 | 1,087,000 |
| 2024-10-22 | 75.000 | 75.000 | 72.000 | 74.000 | 72.610 | 2,123,100 |
| 2024-10-21 | 74.000 | 76.000 | 73.000 | 74.000 | 72.610 | 1,106,700 |
| 2024-10-18 | 74.000 | 75.000 | 73.000 | 74.000 | 72.610 | 1,494,800 |
| 2024-10-17 | 73.000 | 74.000 | 72.000 | 73.000 | 71.629 | 1,364,600 |
| 2024-10-16 | 73.000 | 74.000 | 72.000 | 73.000 | 71.629 | 984,600 |
| 2024-10-15 | 72.000 | 74.000 | 71.000 | 73.000 | 71.629 | 1,556,500 |
| 2024-10-14 | 71.000 | 73.000 | 71.000 | 72.000 | 70.648 | 617,300 |
| 2024-10-11 | 73.000 | 73.000 | 71.000 | 71.000 | 69.666 | 1,571,900 |
| 2024-10-10 | 74.000 | 75.000 | 71.000 | 72.000 | 70.648 | 1,569,900 |
| 2024-10-09 | 73.000 | 76.000 | 72.000 | 74.000 | 72.610 | 4,060,200 |
| 2024-10-08 | 73.000 | 73.000 | 71.000 | 72.000 | 70.648 | 2,046,500 |
| 2024-10-07 | 73.000 | 74.000 | 71.000 | 73.000 | 71.629 | 1,101,400 |
| 2024-10-04 | 74.000 | 75.000 | 72.000 | 73.000 | 71.629 | 1,731,300 |
| 2024-10-03 | 74.000 | 75.000 | 72.000 | 74.000 | 72.610 | 1,956,000 |
| 2024-10-02 | 75.000 | 76.000 | 73.000 | 73.000 | 71.629 | 2,269,500 |
| 2024-10-01 | 75.000 | 76.000 | 74.000 | 75.000 | 73.591 | 691,800 |
| 2024-09-30 | 77.000 | 77.000 | 74.000 | 75.000 | 73.591 | 2,942,700 |
| 2024-09-27 | 77.000 | 77.000 | 75.000 | 77.000 | 75.554 | 1,045,500 |
| 2024-09-26 | 77.000 | 78.000 | 73.000 | 77.000 | 75.554 | 3,206,500 |
| 2024-09-25 | 78.000 | 78.000 | 71.000 | 77.000 | 75.554 | 3,893,400 |
| 2024-09-24 | 79.000 | 79.000 | 76.000 | 78.000 | 76.535 | 2,071,800 |
| 2024-09-23 | 76.000 | 78.000 | 76.000 | 78.000 | 76.535 | 2,497,300 |
| 2024-09-20 | 78.000 | 78.000 | 76.000 | 77.000 | 75.554 | 2,277,700 |
| 2024-09-19 | 78.000 | 79.000 | 77.000 | 77.000 | 75.554 | 1,630,800 |
| 2024-09-18 | 79.000 | 80.000 | 77.000 | 78.000 | 76.535 | 2,459,600 |
| 2024-09-17 | 80.000 | 80.000 | 77.000 | 79.000 | 77.516 | 2,566,900 |
| 2024-09-13 | 80.000 | 80.000 | 79.000 | 79.000 | 77.516 | 1,384,400 |
| 2024-09-12 | 81.000 | 81.000 | 79.000 | 79.000 | 77.516 | 1,963,200 |
| 2024-09-11 | 80.000 | 81.000 | 78.000 | 81.000 | 79.478 | 3,127,700 |
| 2024-09-10 | 81.000 | 81.000 | 79.000 | 80.000 | 78.497 | 2,819,900 |
| 2024-09-09 | 80.000 | 82.000 | 79.000 | 80.000 | 78.497 | 4,215,000 |
| 2024-09-06 | 82.000 | 82.000 | 79.000 | 80.000 | 78.497 | 2,254,800 |
| 2024-09-05 | 81.000 | 82.000 | 79.000 | 81.000 | 79.478 | 8,805,200 |
| 2024-09-04 | 84.000 | 86.000 | 81.000 | 81.000 | 79.478 | 23,849,400 |
| 2024-09-03 | 82.000 | 84.000 | 80.000 | 83.000 | 81.441 | 11,561,700 |
| 2024-09-02 | 78.000 | 83.000 | 76.000 | 82.000 | 80.460 | 13,159,500 |
| 2024-08-30 | 84.000 | 84.000 | 77.000 | 78.000 | 76.535 | 23,429,200 |
| 2024-08-29 | 99.000 | 103.00 | 79.000 | 83.000 | 81.441 | 106,459,800 |
| 2024-08-28 | 72.000 | 97.000 | 71.000 | 97.000 | 95.178 | 175,870,900 |
| 2024-08-27 | 72.000 | 72.000 | 70.000 | 72.000 | 70.648 | 1,174,200 |
| 2024-08-26 | 71.000 | 73.000 | 70.000 | 71.000 | 69.666 | 3,990,000 |
| 2024-08-23 | 70.000 | 71.000 | 70.000 | 71.000 | 69.666 | 280,300 |
| 2024-08-22 | 71.000 | 71.000 | 70.000 | 70.000 | 68.685 | 1,954,300 |
| 2024-08-21 | 71.000 | 72.000 | 71.000 | 71.000 | 69.666 | 874,800 |
| 2024-08-20 | 71.000 | 71.000 | 69.000 | 71.000 | 69.666 | 2,310,500 |
| 2024-08-19 | 70.000 | 71.000 | 69.000 | 71.000 | 69.666 | 1,615,500 |
| 2024-08-16 | 70.000 | 71.000 | 70.000 | 70.000 | 68.685 | 692,500 |
| 2024-08-15 | 71.000 | 71.000 | 68.000 | 69.000 | 67.704 | 949,100 |
| 2024-08-14 | 68.000 | 72.000 | 67.000 | 70.000 | 68.685 | 3,112,500 |
| 2024-08-13 | 70.000 | 71.000 | 68.000 | 68.000 | 66.723 | 1,196,600 |
| 2024-08-12 | 70.000 | 70.000 | 67.000 | 70.000 | 68.685 | 1,459,600 |
| 2024-08-09 | 70.000 | 70.000 | 68.000 | 70.000 | 68.685 | 847,200 |
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.