PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 214.00 | 214.00 | 206.00 | 206.00 | 204.82 | 4,807,500 |
| 2023-05-02 | 218.00 | 218.00 | 212.00 | 214.00 | 212.77 | 2,431,300 |
| 2023-04-28 | 218.00 | 220.00 | 216.00 | 218.00 | 216.75 | 550,000 |
| 2023-04-27 | 218.00 | 220.00 | 218.00 | 218.00 | 216.75 | 2,925,600 |
| 2023-04-26 | 218.00 | 222.00 | 216.00 | 218.00 | 216.75 | 2,729,800 |
| 2023-04-18 | 216.00 | 218.00 | 216.00 | 218.00 | 216.75 | 1,027,400 |
| 2023-04-17 | 220.00 | 222.00 | 216.00 | 218.00 | 216.75 | 2,710,300 |
| 2023-04-14 | 220.00 | 220.00 | 218.00 | 220.00 | 218.74 | 659,100 |
| 2023-04-13 | 218.00 | 224.00 | 218.00 | 220.00 | 218.74 | 2,387,100 |
| 2023-04-12 | 218.00 | 220.00 | 216.00 | 220.00 | 218.74 | 747,200 |
| 2023-04-11 | 220.00 | 220.00 | 216.00 | 218.00 | 216.75 | 1,992,500 |
| 2023-04-10 | 216.00 | 220.00 | 216.00 | 220.00 | 218.74 | 2,289,200 |
| 2023-04-06 | 218.00 | 220.00 | 216.00 | 216.00 | 214.76 | 585,500 |
| 2023-04-05 | 218.00 | 224.00 | 216.00 | 216.00 | 214.76 | 1,402,400 |
| 2023-04-04 | 226.00 | 226.00 | 218.00 | 218.00 | 216.75 | 725,300 |
| 2023-04-03 | 222.00 | 226.00 | 218.00 | 226.00 | 224.70 | 1,685,500 |
| 2023-03-31 | 226.00 | 226.00 | 220.00 | 222.00 | 220.73 | 1,251,400 |
| 2023-03-30 | 222.00 | 226.00 | 220.00 | 226.00 | 224.70 | 3,553,900 |
| 2023-03-29 | 220.00 | 228.00 | 216.00 | 222.00 | 220.73 | 13,436,500 |
| 2023-03-28 | 216.00 | 220.00 | 216.00 | 220.00 | 218.74 | 1,092,800 |
| 2023-03-27 | 216.00 | 220.00 | 210.00 | 220.00 | 218.74 | 3,459,800 |
| 2023-03-24 | 216.00 | 216.00 | 214.00 | 216.00 | 214.76 | 615,700 |
| 2023-03-21 | 216.00 | 218.00 | 216.00 | 216.00 | 214.76 | 2,125,700 |
| 2023-03-20 | 218.00 | 218.00 | 216.00 | 216.00 | 214.76 | 966,900 |
| 2023-03-17 | 218.00 | 220.00 | 216.00 | 218.00 | 216.75 | 353,200 |
| 2023-03-16 | 222.00 | 222.00 | 216.00 | 220.00 | 218.74 | 3,027,100 |
| 2023-03-15 | 216.00 | 224.00 | 216.00 | 224.00 | 222.72 | 1,447,600 |
| 2023-03-14 | 220.00 | 222.00 | 216.00 | 218.00 | 216.75 | 1,555,400 |
| 2023-03-13 | 222.00 | 224.00 | 218.00 | 224.00 | 222.72 | 1,338,300 |
| 2023-03-10 | 216.00 | 226.00 | 216.00 | 224.00 | 222.72 | 2,338,600 |
| 2023-03-09 | 218.00 | 220.00 | 216.00 | 218.00 | 216.75 | 2,628,800 |
| 2023-03-08 | 218.00 | 220.00 | 216.00 | 220.00 | 218.74 | 822,400 |
| 2023-03-07 | 220.00 | 222.00 | 216.00 | 222.00 | 220.73 | 1,428,700 |
| 2023-03-06 | 218.00 | 220.00 | 214.00 | 220.00 | 218.74 | 2,597,300 |
| 2023-03-03 | 222.00 | 222.00 | 216.00 | 218.00 | 216.75 | 2,565,900 |
| 2023-03-02 | 224.00 | 230.00 | 220.00 | 220.00 | 218.74 | 11,556,200 |
| 2023-03-01 | 216.00 | 230.00 | 216.00 | 224.00 | 222.72 | 27,471,900 |
| 2023-02-28 | 216.00 | 220.00 | 216.00 | 216.00 | 214.76 | 3,681,800 |
| 2023-02-27 | 220.00 | 220.00 | 216.00 | 216.00 | 214.76 | 1,040,000 |
| 2023-02-24 | 216.00 | 220.00 | 216.00 | 220.00 | 218.74 | 1,615,700 |
| 2023-02-23 | 220.00 | 220.00 | 214.00 | 216.00 | 214.76 | 2,719,000 |
| 2023-02-22 | 216.00 | 220.00 | 216.00 | 220.00 | 218.74 | 3,234,600 |
| 2023-02-21 | 218.00 | 218.00 | 216.00 | 218.00 | 216.75 | 628,600 |
| 2023-02-20 | 220.00 | 220.00 | 216.00 | 218.00 | 216.75 | 287,900 |
| 2023-02-17 | 220.00 | 220.00 | 216.00 | 220.00 | 218.74 | 1,255,100 |
| 2023-02-16 | 218.00 | 220.00 | 214.00 | 220.00 | 218.74 | 1,277,900 |
| 2023-02-15 | 218.00 | 218.00 | 216.00 | 218.00 | 216.75 | 1,344,800 |
| 2023-02-14 | 206.00 | 220.00 | 206.00 | 218.00 | 216.75 | 834,400 |
| 2023-02-13 | 222.00 | 222.00 | 216.00 | 220.00 | 218.74 | 398,700 |
| 2023-02-10 | 218.00 | 222.00 | 218.00 | 218.00 | 216.75 | 869,500 |
| 2023-02-09 | 220.00 | 222.00 | 218.00 | 222.00 | 220.73 | 1,250,100 |
| 2023-02-08 | 220.00 | 222.00 | 218.00 | 220.00 | 218.74 | 1,805,900 |
| 2023-02-07 | 222.00 | 224.00 | 218.00 | 222.00 | 220.73 | 3,091,900 |
| 2023-02-06 | 220.00 | 226.00 | 218.00 | 222.00 | 220.73 | 5,607,000 |
| 2023-02-03 | 220.00 | 220.00 | 218.00 | 220.00 | 218.74 | 330,100 |
| 2023-02-02 | 220.00 | 220.00 | 218.00 | 220.00 | 218.74 | 952,600 |
| 2023-02-01 | 220.00 | 220.00 | 218.00 | 220.00 | 218.74 | 1,162,500 |
| 2023-01-31 | 222.00 | 224.00 | 218.00 | 220.00 | 218.74 | 4,682,500 |
| 2023-01-30 | 218.00 | 226.00 | 218.00 | 222.00 | 220.73 | 6,004,400 |
| 2023-01-27 | 220.00 | 222.00 | 216.00 | 220.00 | 218.74 | 4,951,700 |
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.