PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 167.00 | 170.00 | 164.00 | 169.00 | 169.00 | 319,500 |
| 2024-01-25 | 170.00 | 171.00 | 166.00 | 167.00 | 167.00 | 442,600 |
| 2024-01-24 | 169.00 | 170.00 | 166.00 | 170.00 | 170.00 | 117,200 |
| 2024-01-23 | 170.00 | 171.00 | 163.00 | 169.00 | 169.00 | 367,300 |
| 2024-01-22 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 686,000 |
| 2024-01-19 | 175.00 | 177.00 | 174.00 | 174.00 | 174.00 | 182,700 |
| 2024-01-18 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | 416,000 |
| 2024-01-17 | 177.00 | 181.00 | 175.00 | 176.00 | 176.00 | 274,200 |
| 2024-01-16 | 175.00 | 183.00 | 175.00 | 177.00 | 177.00 | 241,800 |
| 2024-01-15 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-01-12 | 177.00 | 179.00 | 176.00 | 177.00 | 177.00 | 106,800 |
| 2024-01-11 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 239,400 |
| 2024-01-10 | 180.00 | 184.00 | 176.00 | 179.00 | 179.00 | 112,300 |
| 2024-01-09 | 176.00 | 180.00 | 174.00 | 179.00 | 179.00 | 554,800 |
| 2024-01-08 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 305,000 |
| 2024-01-05 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | 31,400 |
| 2024-01-04 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | 495,300 |
| 2024-01-03 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 58,600 |
| 2024-01-02 | 178.00 | 181.00 | 171.00 | 179.00 | 179.00 | 397,600 |
| 2023-12-29 | 187.00 | 188.00 | 177.00 | 177.00 | 177.00 | 410,500 |
| 2023-12-28 | 188.00 | 197.00 | 182.00 | 187.00 | 187.00 | 467,000 |
| 2023-12-27 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | 67,500 |
| 2023-12-22 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 74,900 |
| 2023-12-21 | 184.00 | 187.00 | 183.00 | 184.00 | 184.00 | 57,300 |
| 2023-12-20 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 271,200 |
| 2023-12-19 | 191.00 | 191.00 | 186.00 | 186.00 | 186.00 | 413,400 |
| 2023-12-18 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | 287,900 |
| 2023-12-15 | 194.00 | 198.00 | 193.00 | 194.00 | 194.00 | 30,645,600 |
| 2023-12-14 | 191.00 | 194.00 | 188.00 | 194.00 | 194.00 | 32,548,200 |
| 2023-12-13 | 186.00 | 195.00 | 185.00 | 190.00 | 190.00 | 44,351,300 |
| 2023-12-12 | 182.00 | 188.00 | 175.00 | 183.00 | 183.00 | 83,036,200 |
| 2023-12-11 | 189.00 | 189.00 | 180.00 | 185.00 | 185.00 | 807,200 |
| 2023-12-08 | 189.00 | 190.00 | 186.00 | 188.00 | 188.00 | 16,059,600 |
| 2023-12-07 | 188.00 | 189.00 | 188.00 | 188.00 | 188.00 | 289,200 |
| 2023-12-06 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | 364,100 |
| 2023-12-05 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | 325,400 |
| 2023-12-04 | 193.00 | 195.00 | 190.00 | 192.00 | 192.00 | 493,800 |
| 2023-12-01 | 196.00 | 199.00 | 188.00 | 192.00 | 192.00 | 1,689,900 |
| 2023-11-30 | 196.00 | 200.00 | 195.00 | 196.00 | 196.00 | 225,700 |
| 2023-11-29 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 128,600 |
| 2023-11-28 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | 503,400 |
| 2023-11-27 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | 92,100 |
| 2023-11-24 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | 1,509,200 |
| 2023-11-23 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | 919,000 |
| 2023-11-22 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 1,476,700 |
| 2023-11-21 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | 1,721,000 |
| 2023-11-20 | 202.00 | 204.00 | 197.00 | 204.00 | 204.00 | 1,638,800 |
| 2023-11-17 | 202.00 | 206.00 | 196.00 | 204.00 | 204.00 | 723,200 |
| 2023-11-16 | 198.00 | 208.00 | 196.00 | 206.00 | 206.00 | 1,118,300 |
| 2023-11-15 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 157,300 |
| 2023-11-14 | 198.00 | 202.00 | 197.00 | 200.00 | 200.00 | 3,818,900 |
| 2023-11-13 | 199.00 | 202.00 | 195.00 | 200.00 | 200.00 | 531,100 |
| 2023-11-10 | 196.00 | 198.00 | 194.00 | 198.00 | 198.00 | 443,000 |
| 2023-11-09 | 197.00 | 198.00 | 189.00 | 197.00 | 197.00 | 462,300 |
| 2023-11-08 | 199.00 | 199.00 | 196.00 | 199.00 | 199.00 | 487,600 |
| 2023-11-07 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 473,700 |
| 2023-11-06 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | 194,100 |
| 2023-11-03 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 419,000 |
| 2023-11-02 | 197.00 | 200.00 | 196.00 | 200.00 | 200.00 | 897,000 |
| 2023-11-01 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 189,300 |
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.