PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 230.00 | 232.00 | 228.00 | 230.00 | 228.68 | 3,743,400 |
| 2022-11-01 | 232.00 | 232.00 | 228.00 | 230.00 | 228.68 | 8,998,000 |
| 2022-10-31 | 236.00 | 250.00 | 230.00 | 230.00 | 228.68 | 29,181,400 |
| 2022-10-28 | 232.00 | 232.00 | 230.00 | 230.00 | 228.68 | 2,989,200 |
| 2022-10-27 | 232.00 | 232.00 | 228.00 | 232.00 | 230.67 | 6,474,800 |
| 2022-10-26 | 230.00 | 232.00 | 228.00 | 232.00 | 230.67 | 2,391,800 |
| 2022-10-25 | 230.00 | 232.00 | 228.00 | 230.00 | 228.68 | 5,222,800 |
| 2022-10-24 | 230.00 | 232.00 | 228.00 | 230.00 | 228.68 | 6,787,700 |
| 2022-10-21 | 232.00 | 234.00 | 228.00 | 230.00 | 228.68 | 4,693,900 |
| 2022-10-20 | 234.00 | 234.00 | 230.00 | 232.00 | 230.67 | 3,080,500 |
| 2022-10-19 | 232.00 | 234.00 | 230.00 | 234.00 | 232.66 | 4,165,100 |
| 2022-10-18 | 236.00 | 238.00 | 228.00 | 230.00 | 228.68 | 6,668,500 |
| 2022-10-17 | 230.00 | 232.00 | 226.00 | 230.00 | 228.68 | 13,081,000 |
| 2022-10-14 | 232.00 | 232.00 | 228.00 | 230.00 | 228.68 | 10,844,200 |
| 2022-10-13 | 234.00 | 236.00 | 228.00 | 232.00 | 230.67 | 7,031,600 |
| 2022-10-12 | 230.00 | 248.00 | 228.00 | 234.00 | 232.66 | 68,922,700 |
| 2022-10-11 | 232.00 | 232.00 | 228.00 | 230.00 | 228.68 | 21,242,100 |
| 2022-10-10 | 242.00 | 242.00 | 230.00 | 232.00 | 230.67 | 12,201,000 |
| 2022-10-07 | 242.00 | 242.00 | 238.00 | 240.00 | 238.62 | 7,674,700 |
| 2022-10-06 | 242.00 | 248.00 | 238.00 | 242.00 | 240.61 | 21,685,400 |
| 2022-10-05 | 238.00 | 248.00 | 238.00 | 240.00 | 238.62 | 20,388,500 |
| 2022-10-04 | 240.00 | 244.00 | 234.00 | 238.00 | 236.64 | 10,604,500 |
| 2022-10-03 | 240.00 | 242.00 | 232.00 | 240.00 | 238.62 | 11,709,800 |
| 2022-09-30 | 240.00 | 246.00 | 236.00 | 240.00 | 238.62 | 9,464,500 |
| 2022-09-29 | 248.00 | 252.00 | 238.00 | 246.00 | 244.59 | 46,448,300 |
| 2022-09-28 | 238.00 | 250.00 | 236.00 | 246.00 | 244.59 | 51,293,000 |
| 2022-09-27 | 242.00 | 244.00 | 234.00 | 238.00 | 236.64 | 10,985,900 |
| 2022-09-26 | 242.00 | 244.00 | 234.00 | 242.00 | 240.61 | 9,515,500 |
| 2022-09-23 | 246.00 | 246.00 | 240.00 | 242.00 | 240.61 | 5,697,200 |
| 2022-09-22 | 236.00 | 244.00 | 232.00 | 242.00 | 240.61 | 40,117,400 |
| 2022-09-21 | 212.00 | 242.00 | 212.00 | 234.00 | 232.66 | 35,226,100 |
| 2022-09-20 | 220.00 | 236.00 | 220.00 | 220.00 | 218.74 | 55,146,600 |
| 2022-09-19 | 252.00 | 252.00 | 236.00 | 236.00 | 234.65 | 5,456,900 |
| 2022-09-16 | 270.00 | 270.00 | 252.00 | 252.00 | 250.56 | 66,878,300 |
| 2022-09-15 | 272.00 | 276.00 | 268.00 | 270.00 | 268.45 | 13,685,100 |
| 2022-09-14 | 272.00 | 278.00 | 268.00 | 270.00 | 268.45 | 33,706,600 |
| 2022-09-13 | 270.00 | 278.00 | 268.00 | 274.00 | 272.43 | 43,532,800 |
| 2022-09-12 | 272.00 | 274.00 | 266.00 | 272.00 | 270.44 | 23,661,600 |
| 2022-09-09 | 278.00 | 282.00 | 268.00 | 272.00 | 270.44 | 53,928,000 |
| 2022-09-08 | 286.00 | 288.00 | 276.00 | 278.00 | 276.41 | 68,057,400 |
| 2022-09-07 | 302.00 | 304.00 | 280.00 | 288.00 | 286.35 | 133,427,000 |
| 2022-09-06 | 290.00 | 308.00 | 290.00 | 300.00 | 298.28 | 63,733,800 |
| 2022-09-05 | 292.00 | 300.00 | 288.00 | 290.00 | 288.34 | 91,528,300 |
| 2022-09-02 | 298.00 | 304.00 | 286.00 | 300.00 | 298.28 | 107,953,000 |
| 2022-09-01 | 280.00 | 298.00 | 276.00 | 296.00 | 294.30 | 86,119,200 |
| 2022-08-31 | 276.00 | 282.00 | 276.00 | 278.00 | 276.41 | 22,074,500 |
| 2022-08-30 | 284.00 | 290.00 | 274.00 | 276.00 | 274.42 | 45,023,000 |
| 2022-08-29 | 282.00 | 292.00 | 280.00 | 284.00 | 282.37 | 49,213,700 |
| 2022-08-26 | 284.00 | 294.00 | 278.00 | 284.00 | 282.37 | 98,143,300 |
| 2022-08-25 | 278.00 | 288.00 | 276.00 | 282.00 | 280.38 | 24,155,200 |
| 2022-08-24 | 284.00 | 288.00 | 276.00 | 276.00 | 274.42 | 45,729,200 |
| 2022-08-23 | 284.00 | 294.00 | 272.00 | 284.00 | 282.37 | 56,752,100 |
| 2022-08-22 | 292.00 | 296.00 | 280.00 | 282.00 | 280.38 | 31,264,400 |
| 2022-08-19 | 290.00 | 296.00 | 284.00 | 292.00 | 290.33 | 46,450,300 |
| 2022-08-18 | 310.00 | 310.00 | 286.00 | 290.00 | 288.34 | 73,170,300 |
| 2022-08-16 | 272.00 | 310.00 | 270.00 | 298.00 | 296.29 | 128,375,200 |
| 2022-08-15 | 290.00 | 290.00 | 270.00 | 270.00 | 268.45 | 26,467,800 |
| 2022-08-12 | 314.00 | 314.00 | 290.00 | 290.00 | 288.34 | 40,291,100 |
| 2022-08-11 | 306.00 | 314.00 | 304.00 | 310.00 | 308.22 | 71,642,000 |
| 2022-08-10 | 316.00 | 320.00 | 306.00 | 306.00 | 304.25 | 17,171,800 |
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.