PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 61,500 |
| 2024-08-06 | 196.00 | 200.00 | 196.00 | 196.00 | 196.00 | 137,100 |
| 2024-08-05 | 200.00 | 202.00 | 190.00 | 200.00 | 200.00 | 859,000 |
| 2024-08-02 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 65,100 |
| 2024-08-01 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | 456,100 |
| 2024-07-31 | 198.00 | 202.00 | 190.00 | 199.00 | 199.00 | 528,000 |
| 2024-07-30 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 263,100 |
| 2024-07-29 | 197.00 | 202.00 | 190.00 | 202.00 | 202.00 | 375,400 |
| 2024-07-26 | 199.00 | 199.00 | 191.00 | 199.00 | 199.00 | 119,100 |
| 2024-07-25 | 199.00 | 200.00 | 190.00 | 199.00 | 199.00 | 159,000 |
| 2024-07-24 | 200.00 | 204.00 | 195.00 | 199.00 | 199.00 | 166,900 |
| 2024-07-23 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | 124,100 |
| 2024-07-22 | 198.00 | 206.00 | 195.00 | 202.00 | 202.00 | 188,700 |
| 2024-07-19 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | 89,200 |
| 2024-07-18 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | 95,600 |
| 2024-07-17 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 178,300 |
| 2024-07-16 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 458,500 |
| 2024-07-15 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 313,400 |
| 2024-07-12 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 11,300 |
| 2024-07-11 | 197.00 | 210.00 | 197.00 | 204.00 | 204.00 | 109,500 |
| 2024-07-10 | 204.00 | 210.00 | 195.00 | 196.00 | 196.00 | 101,800 |
| 2024-07-09 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 58,400 |
| 2024-07-08 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 80,400 |
| 2024-07-05 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 47,300 |
| 2024-07-04 | 206.00 | 208.00 | 198.00 | 208.00 | 208.00 | 261,000 |
| 2024-07-03 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 70,700 |
| 2024-07-02 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 222,400 |
| 2024-07-01 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 136,900 |
| 2024-06-28 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 154,100 |
| 2024-06-27 | 206.00 | 208.00 | 202.00 | 208.00 | 208.00 | 565,800 |
| 2024-06-26 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 108,600 |
| 2024-06-25 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 509,000 |
| 2024-06-24 | 199.00 | 204.00 | 190.00 | 202.00 | 202.00 | 402,700 |
| 2024-06-21 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | 606,900 |
| 2024-06-20 | 199.00 | 204.00 | 188.00 | 200.00 | 200.00 | 599,100 |
| 2024-06-19 | 170.00 | 199.00 | 170.00 | 197.00 | 197.00 | 1,530,400 |
| 2024-06-14 | 202.00 | 212.00 | 169.00 | 170.00 | 170.00 | 4,795,500 |
| 2024-06-13 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | 175,400 |
| 2024-06-12 | 204.00 | 206.00 | 199.00 | 206.00 | 206.00 | 125,800 |
| 2024-06-11 | 202.00 | 206.00 | 196.00 | 204.00 | 204.00 | 51,700 |
| 2024-06-10 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 84,900 |
| 2024-06-07 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 257,200 |
| 2024-06-06 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 35,100 |
| 2024-06-05 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 299,400 |
| 2024-06-04 | 214.00 | 214.00 | 204.00 | 212.00 | 212.00 | 123,000 |
| 2024-06-03 | 212.00 | 216.00 | 204.00 | 214.00 | 214.00 | 230,700 |
| 2024-05-31 | 212.00 | 214.00 | 204.00 | 210.00 | 210.00 | 242,600 |
| 2024-05-30 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | 180,900 |
| 2024-05-29 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 322,700 |
| 2024-05-28 | 206.00 | 212.00 | 198.00 | 212.00 | 212.00 | 309,200 |
| 2024-05-27 | 214.00 | 214.00 | 199.00 | 199.00 | 199.00 | 452,300 |
| 2024-05-22 | 216.00 | 216.00 | 195.00 | 214.00 | 214.00 | 260,800 |
| 2024-05-21 | 214.00 | 216.00 | 206.00 | 216.00 | 216.00 | 269,800 |
| 2024-05-20 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 53,100 |
| 2024-05-17 | 214.00 | 218.00 | 200.00 | 216.00 | 216.00 | 391,500 |
| 2024-05-16 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | 250,500 |
| 2024-05-15 | 212.00 | 214.00 | 200.00 | 214.00 | 214.00 | 766,700 |
| 2024-05-14 | 214.00 | 214.00 | 200.00 | 212.00 | 212.00 | 812,800 |
| 2024-05-13 | 196.00 | 210.00 | 188.00 | 210.00 | 210.00 | 936,600 |
| 2024-05-08 | 202.00 | 204.00 | 195.00 | 196.00 | 196.00 | 400,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 1.2500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.