PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 202.00 | 204.00 | 195.00 | 196.00 | 196.00 | 400,700 |
| 2024-05-07 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | 625,900 |
| 2024-05-06 | 202.00 | 218.00 | 202.00 | 208.00 | 208.00 | 1,578,600 |
| 2024-05-03 | 204.00 | 220.00 | 180.00 | 218.00 | 218.00 | 9,569,400 |
| 2024-05-02 | 145.00 | 204.00 | 145.00 | 204.00 | 204.00 | 17,006,500 |
| 2024-04-30 | 190.00 | 210.00 | 152.00 | 152.00 | 152.00 | 8,084,800 |
| 2024-04-29 | 185.00 | 220.00 | 178.00 | 202.00 | 202.00 | 1,271,700 |
| 2024-04-26 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | 403,400 |
| 2024-04-25 | 195.00 | 195.00 | 189.00 | 189.00 | 189.00 | 253,400 |
| 2024-04-24 | 191.00 | 200.00 | 191.00 | 195.00 | 195.00 | 234,700 |
| 2024-04-23 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | 329,200 |
| 2024-04-22 | 195.00 | 195.00 | 188.00 | 194.00 | 194.00 | 109,000 |
| 2024-04-19 | 195.00 | 199.00 | 190.00 | 197.00 | 197.00 | 88,800 |
| 2024-04-18 | 194.00 | 196.00 | 193.00 | 193.00 | 193.00 | 39,100 |
| 2024-04-17 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 1,866,000 |
| 2024-04-16 | 196.00 | 200.00 | 190.00 | 192.00 | 192.00 | 58,900 |
| 2024-04-05 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 172,900 |
| 2024-04-04 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 154,300 |
| 2024-04-03 | 199.00 | 199.00 | 193.00 | 198.00 | 198.00 | 211,700 |
| 2024-04-02 | 198.00 | 200.00 | 187.00 | 198.00 | 198.00 | 834,200 |
| 2024-04-01 | 200.00 | 202.00 | 196.00 | 196.00 | 196.00 | 1,234,800 |
| 2024-03-28 | 208.00 | 208.00 | 198.00 | 200.00 | 200.00 | 358,800 |
| 2024-03-27 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 71,800 |
| 2024-03-26 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-03-25 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-03-22 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 96,800 |
| 2024-03-21 | 214.00 | 220.00 | 210.00 | 220.00 | 220.00 | 572,600 |
| 2024-03-20 | 224.00 | 224.00 | 212.00 | 218.00 | 218.00 | 295,800 |
| 2024-03-19 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 197,600 |
| 2024-03-18 | 212.00 | 228.00 | 212.00 | 228.00 | 228.00 | 788,100 |
| 2024-03-15 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 209,800 |
| 2024-03-14 | 212.00 | 220.00 | 212.00 | 216.00 | 216.00 | 87,100 |
| 2024-03-13 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 50,200 |
| 2024-03-08 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 153,700 |
| 2024-03-07 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 163,400 |
| 2024-03-06 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | 392,900 |
| 2024-03-05 | 212.00 | 222.00 | 212.00 | 218.00 | 218.00 | 326,400 |
| 2024-03-04 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | 435,000 |
| 2024-03-01 | 216.00 | 220.00 | 210.00 | 218.00 | 218.00 | 291,900 |
| 2024-02-29 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 44,300 |
| 2024-02-28 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 188,100 |
| 2024-02-27 | 200.00 | 218.00 | 200.00 | 218.00 | 218.00 | 983,800 |
| 2024-02-26 | 216.00 | 218.00 | 210.00 | 218.00 | 218.00 | 329,700 |
| 2024-02-23 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 392,000 |
| 2024-02-22 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 452,400 |
| 2024-02-21 | 208.00 | 222.00 | 206.00 | 216.00 | 216.00 | 3,376,000 |
| 2024-02-20 | 216.00 | 220.00 | 202.00 | 210.00 | 210.00 | 951,800 |
| 2024-02-19 | 210.00 | 228.00 | 208.00 | 216.00 | 216.00 | 3,278,600 |
| 2024-02-16 | 204.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1,471,300 |
| 2024-02-15 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 819,700 |
| 2024-02-13 | 196.00 | 204.00 | 196.00 | 200.00 | 200.00 | 1,586,300 |
| 2024-02-12 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 1,306,700 |
| 2024-02-07 | 186.00 | 191.00 | 178.00 | 191.00 | 191.00 | 1,104,500 |
| 2024-02-06 | 188.00 | 191.00 | 186.00 | 189.00 | 189.00 | 2,173,000 |
| 2024-02-05 | 182.00 | 189.00 | 182.00 | 187.00 | 187.00 | 914,200 |
| 2024-02-02 | 181.00 | 187.00 | 181.00 | 184.00 | 184.00 | 794,000 |
| 2024-02-01 | 170.00 | 184.00 | 170.00 | 180.00 | 180.00 | 801,900 |
| 2024-01-31 | 170.00 | 171.00 | 166.00 | 171.00 | 171.00 | 120,500 |
| 2024-01-30 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 96,400 |
| 2024-01-29 | 169.00 | 169.00 | 166.00 | 169.00 | 169.00 | 220,100 |
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.