PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 328.00 | 340.00 | 312.00 | 316.00 | 314.19 | 35,254,900 |
| 2022-08-08 | 340.00 | 342.00 | 318.00 | 330.00 | 328.11 | 96,793,700 |
| 2022-08-05 | 316.00 | 342.00 | 312.00 | 340.00 | 338.05 | 156,076,100 |
| 2022-08-04 | 314.00 | 320.00 | 306.00 | 316.00 | 314.19 | 44,764,200 |
| 2022-08-03 | 310.00 | 332.00 | 304.00 | 312.00 | 310.21 | 66,666,600 |
| 2022-08-02 | 340.00 | 340.00 | 326.00 | 326.00 | 324.13 | 20,906,700 |
| 2022-08-01 | 416.00 | 416.00 | 350.00 | 350.00 | 347.99 | 60,181,300 |
| 2022-07-29 | 390.00 | 390.00 | 368.00 | 376.00 | 373.84 | 196,085,800 |
| 2022-07-28 | 424.00 | 434.00 | 394.00 | 394.00 | 391.74 | 86,248,200 |
| 2022-07-27 | 400.00 | 428.00 | 392.00 | 422.00 | 419.58 | 107,972,400 |
| 2022-07-26 | 440.00 | 454.00 | 420.00 | 420.00 | 417.59 | 112,624,600 |
| 2022-07-25 | 510.00 | 510.00 | 436.00 | 450.00 | 447.42 | 155,204,900 |
| 2022-07-22 | 428.00 | 462.00 | 428.00 | 450.00 | 447.42 | 217,571,700 |
| 2022-07-21 | 525.00 | 525.00 | 460.00 | 460.00 | 457.36 | 103,871,800 |
| 2022-07-20 | 494.00 | 494.00 | 494.00 | 494.00 | 491.17 | 7,685,400 |
| 2022-07-19 | 555.00 | 560.00 | 530.00 | 530.00 | 526.96 | 248,718,400 |
| 2022-07-18 | 555.00 | 555.00 | 488.00 | 535.00 | 531.93 | 303,063,000 |
| 2022-07-15 | 438.00 | 490.00 | 438.00 | 488.00 | 485.20 | 286,087,400 |
| 2022-07-14 | 600.00 | 630.00 | 470.00 | 470.00 | 467.31 | 26,727,900 |
| 2022-07-13 | 505.00 | 505.00 | 505.00 | 505.00 | 502.10 | 39,814,500 |
| 2022-07-12 | 406.00 | 406.00 | 406.00 | 406.00 | 403.67 | 49,024,500 |
| 2022-07-11 | 326.00 | 326.00 | 326.00 | 326.00 | 324.13 | 7,129,500 |
| 2022-07-08 | 262.00 | 262.00 | 262.00 | 262.00 | 260.50 | 18,731,300 |
← NewerPage 18 of 18 · 1,043 trading days
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.