PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 130,100 |
| 2023-08-03 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 555,100 |
| 2023-08-02 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 549,900 |
| 2023-08-01 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 986,700 |
| 2023-07-31 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1,039,000 |
| 2023-07-28 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 757,900 |
| 2023-07-27 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 592,800 |
| 2023-07-26 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 202,100 |
| 2023-07-25 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1,024,900 |
| 2023-07-24 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1,219,100 |
| 2023-07-21 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 623,700 |
| 2023-07-20 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 442,100 |
| 2023-07-18 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 152,900 |
| 2023-07-17 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 520,400 |
| 2023-07-14 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 439,100 |
| 2023-07-13 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 350,200 |
| 2023-07-12 | 210.00 | 216.00 | 208.00 | 216.00 | 216.00 | 3,907,200 |
| 2023-07-11 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 3,950,900 |
| 2023-07-10 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 363,100 |
| 2023-07-07 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 3,519,700 |
| 2023-07-06 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 2,751,000 |
| 2023-07-05 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 544,300 |
| 2023-07-04 | 214.00 | 218.00 | 212.00 | 218.00 | 218.00 | 1,261,600 |
| 2023-07-03 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 1,656,600 |
| 2023-06-27 | 216.00 | 220.00 | 206.00 | 218.00 | 218.00 | 9,995,500 |
| 2023-06-26 | 208.00 | 218.00 | 206.00 | 216.00 | 216.00 | 12,230,400 |
| 2023-06-23 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | 2,849,700 |
| 2023-06-22 | 206.00 | 220.00 | 204.00 | 214.00 | 214.00 | 13,218,300 |
| 2023-06-21 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 326,800 |
| 2023-06-20 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | 1,594,800 |
| 2023-06-19 | 208.00 | 214.00 | 204.00 | 214.00 | 214.00 | 3,424,400 |
| 2023-06-16 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 213,800 |
| 2023-06-15 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1,171,200 |
| 2023-06-14 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1,065,600 |
| 2023-06-13 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 865,700 |
| 2023-06-12 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 867,800 |
| 2023-06-09 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 591,300 |
| 2023-06-08 | 204.00 | 212.00 | 202.00 | 212.00 | 212.00 | 2,826,600 |
| 2023-06-07 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | 148,600 |
| 2023-06-06 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 474,600 |
| 2023-06-05 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 1,058,800 |
| 2023-05-31 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 866,700 |
| 2023-05-30 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 165,200 |
| 2023-05-29 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 518,700 |
| 2023-05-26 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 788,900 |
| 2023-05-25 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1,544,200 |
| 2023-05-24 | 216.00 | 220.00 | 210.00 | 218.00 | 216.75 | 1,212,400 |
| 2023-05-23 | 214.00 | 216.00 | 210.00 | 216.00 | 214.76 | 3,610,400 |
| 2023-05-22 | 208.00 | 216.00 | 206.00 | 214.00 | 212.77 | 6,378,700 |
| 2023-05-19 | 210.00 | 210.00 | 206.00 | 208.00 | 206.81 | 803,100 |
| 2023-05-17 | 210.00 | 214.00 | 204.00 | 210.00 | 208.80 | 1,925,100 |
| 2023-05-16 | 210.00 | 210.00 | 206.00 | 208.00 | 206.81 | 472,100 |
| 2023-05-15 | 210.00 | 210.00 | 208.00 | 210.00 | 208.80 | 421,200 |
| 2023-05-12 | 212.00 | 212.00 | 208.00 | 210.00 | 208.80 | 241,000 |
| 2023-05-11 | 210.00 | 212.00 | 208.00 | 212.00 | 210.78 | 742,900 |
| 2023-05-10 | 214.00 | 214.00 | 208.00 | 212.00 | 210.78 | 923,000 |
| 2023-05-09 | 214.00 | 214.00 | 208.00 | 214.00 | 212.77 | 669,300 |
| 2023-05-08 | 212.00 | 214.00 | 208.00 | 214.00 | 212.77 | 1,449,700 |
| 2023-05-05 | 202.00 | 214.00 | 196.00 | 212.00 | 210.78 | 6,093,100 |
| 2023-05-04 | 206.00 | 210.00 | 200.00 | 200.00 | 198.85 | 3,971,900 |
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.