PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 220.00 | 222.00 | 216.00 | 220.00 | 218.74 | 2,789,600 |
| 2023-01-25 | 224.00 | 224.00 | 218.00 | 222.00 | 220.73 | 1,033,100 |
| 2023-01-24 | 218.00 | 224.00 | 218.00 | 224.00 | 222.72 | 666,500 |
| 2023-01-20 | 220.00 | 224.00 | 218.00 | 222.00 | 220.73 | 4,096,200 |
| 2023-01-19 | 222.00 | 222.00 | 218.00 | 220.00 | 218.74 | 876,500 |
| 2023-01-18 | 222.00 | 224.00 | 218.00 | 222.00 | 220.73 | 1,827,000 |
| 2023-01-17 | 228.00 | 228.00 | 218.00 | 222.00 | 220.73 | 5,802,100 |
| 2023-01-16 | 220.00 | 232.00 | 218.00 | 228.00 | 226.69 | 26,587,300 |
| 2023-01-13 | 220.00 | 224.00 | 216.00 | 222.00 | 220.73 | 1,699,900 |
| 2023-01-12 | 220.00 | 222.00 | 220.00 | 220.00 | 218.74 | 776,500 |
| 2023-01-11 | 220.00 | 224.00 | 218.00 | 224.00 | 222.72 | 2,426,300 |
| 2023-01-10 | 220.00 | 224.00 | 216.00 | 224.00 | 222.72 | 2,957,100 |
| 2023-01-09 | 220.00 | 224.00 | 216.00 | 220.00 | 218.74 | 1,932,800 |
| 2023-01-06 | 220.00 | 222.00 | 214.00 | 220.00 | 218.74 | 2,826,300 |
| 2023-01-05 | 228.00 | 228.00 | 220.00 | 222.00 | 220.73 | 4,762,600 |
| 2023-01-04 | 230.00 | 230.00 | 222.00 | 228.00 | 226.69 | 4,741,000 |
| 2023-01-03 | 226.00 | 232.00 | 224.00 | 230.00 | 228.68 | 4,801,400 |
| 2023-01-02 | 226.00 | 238.00 | 224.00 | 228.00 | 226.69 | 7,089,700 |
| 2022-12-30 | 228.00 | 228.00 | 220.00 | 226.00 | 224.70 | 4,300,100 |
| 2022-12-29 | 226.00 | 228.00 | 218.00 | 228.00 | 226.69 | 4,746,800 |
| 2022-12-28 | 220.00 | 230.00 | 218.00 | 226.00 | 224.70 | 5,535,100 |
| 2022-12-27 | 220.00 | 220.00 | 216.00 | 220.00 | 218.74 | 1,779,600 |
| 2022-12-26 | 220.00 | 222.00 | 216.00 | 220.00 | 218.74 | 19,682,300 |
| 2022-12-23 | 220.00 | 220.00 | 218.00 | 220.00 | 218.74 | 745,800 |
| 2022-12-22 | 220.00 | 220.00 | 214.00 | 220.00 | 218.74 | 2,241,900 |
| 2022-12-21 | 214.00 | 220.00 | 212.00 | 220.00 | 218.74 | 13,650,000 |
| 2022-12-20 | 206.00 | 218.00 | 206.00 | 212.00 | 210.78 | 14,194,900 |
| 2022-12-19 | 222.00 | 222.00 | 216.00 | 216.00 | 214.76 | 12,373,200 |
| 2022-12-16 | 224.00 | 226.00 | 220.00 | 222.00 | 220.73 | 10,594,300 |
| 2022-12-15 | 226.00 | 228.00 | 222.00 | 222.00 | 220.73 | 12,284,200 |
| 2022-12-14 | 228.00 | 228.00 | 224.00 | 226.00 | 224.70 | 2,835,600 |
| 2022-12-13 | 228.00 | 228.00 | 222.00 | 228.00 | 226.69 | 12,086,700 |
| 2022-12-12 | 228.00 | 228.00 | 224.00 | 228.00 | 226.69 | 9,351,800 |
| 2022-12-09 | 228.00 | 228.00 | 224.00 | 228.00 | 226.69 | 10,413,700 |
| 2022-12-08 | 226.00 | 228.00 | 222.00 | 228.00 | 226.69 | 4,758,100 |
| 2022-12-07 | 230.00 | 230.00 | 224.00 | 224.00 | 222.72 | 7,062,100 |
| 2022-12-06 | 230.00 | 230.00 | 224.00 | 230.00 | 228.68 | 9,030,100 |
| 2022-12-05 | 228.00 | 230.00 | 226.00 | 230.00 | 228.68 | 3,060,000 |
| 2022-12-02 | 230.00 | 230.00 | 226.00 | 230.00 | 228.68 | 3,573,100 |
| 2022-12-01 | 228.00 | 230.00 | 226.00 | 230.00 | 228.68 | 5,134,000 |
| 2022-11-30 | 230.00 | 230.00 | 226.00 | 230.00 | 228.68 | 1,852,200 |
| 2022-11-29 | 228.00 | 230.00 | 226.00 | 230.00 | 228.68 | 1,753,600 |
| 2022-11-28 | 230.00 | 230.00 | 226.00 | 230.00 | 228.68 | 1,703,800 |
| 2022-11-25 | 226.00 | 230.00 | 226.00 | 230.00 | 228.68 | 1,501,900 |
| 2022-11-24 | 230.00 | 230.00 | 226.00 | 226.00 | 224.70 | 2,524,200 |
| 2022-11-23 | 230.00 | 230.00 | 226.00 | 230.00 | 228.68 | 2,595,800 |
| 2022-11-22 | 230.00 | 230.00 | 226.00 | 230.00 | 228.68 | 1,763,500 |
| 2022-11-21 | 230.00 | 230.00 | 220.00 | 230.00 | 228.68 | 5,157,000 |
| 2022-11-18 | 228.00 | 230.00 | 226.00 | 230.00 | 228.68 | 1,397,200 |
| 2022-11-17 | 228.00 | 230.00 | 226.00 | 230.00 | 228.68 | 2,008,300 |
| 2022-11-16 | 228.00 | 230.00 | 226.00 | 230.00 | 228.68 | 1,289,600 |
| 2022-11-15 | 228.00 | 230.00 | 226.00 | 230.00 | 228.68 | 2,038,300 |
| 2022-11-14 | 228.00 | 230.00 | 226.00 | 230.00 | 228.68 | 2,187,000 |
| 2022-11-11 | 228.00 | 230.00 | 226.00 | 230.00 | 228.68 | 3,031,200 |
| 2022-11-10 | 228.00 | 230.00 | 226.00 | 230.00 | 228.68 | 1,553,000 |
| 2022-11-09 | 230.00 | 230.00 | 224.00 | 230.00 | 228.68 | 1,985,200 |
| 2022-11-08 | 228.00 | 230.00 | 220.00 | 230.00 | 228.68 | 5,257,400 |
| 2022-11-07 | 230.00 | 232.00 | 226.00 | 228.00 | 226.69 | 9,816,100 |
| 2022-11-04 | 232.00 | 232.00 | 228.00 | 230.00 | 228.68 | 4,192,800 |
| 2022-11-03 | 230.00 | 232.00 | 228.00 | 230.00 | 228.68 | 1,964,200 |
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.