PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 32,100 |
| 2026-07-24 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 11,400 |
| 2026-07-23 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | 82,100 |
| 2026-07-22 | 164.00 | 167.00 | 159.00 | 164.00 | 164.00 | 391,300 |
| 2026-07-21 | 164.00 | 165.00 | 161.00 | 165.00 | 165.00 | 76,500 |
| 2026-07-20 | 166.00 | 167.00 | 163.00 | 163.00 | 163.00 | 19,200 |
| 2026-07-17 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | 10,800 |
| 2026-07-16 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 19,000 |
| 2026-07-15 | 162.00 | 165.00 | 156.00 | 165.00 | 165.00 | 196,600 |
| 2026-07-14 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | 70,800 |
| 2026-07-13 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | 71,500 |
| 2026-07-10 | 164.00 | 169.00 | 164.00 | 164.00 | 164.00 | 2,100 |
| 2026-07-09 | 163.00 | 170.00 | 162.00 | 163.00 | 163.00 | 11,100 |
| 2026-07-08 | 163.00 | 167.00 | 163.00 | 163.00 | 163.00 | 15,900 |
| 2026-07-07 | 163.00 | 170.00 | 163.00 | 163.00 | 163.00 | 99,400 |
| 2026-07-06 | 166.00 | 175.00 | 162.00 | 164.00 | 164.00 | 114,800 |
| 2026-07-03 | 170.00 | 176.00 | 161.00 | 166.00 | 166.00 | 393,500 |
| 2026-07-02 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 50,800 |
| 2026-07-01 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | 4,800 |
| 2026-06-30 | 168.00 | 172.00 | 162.00 | 172.00 | 172.00 | 65,200 |
| 2026-06-29 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 72,600 |
| 2026-06-26 | 174.00 | 174.00 | 167.00 | 172.00 | 172.00 | 37,400 |
| 2026-06-25 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 11,100 |
| 2026-06-24 | 173.00 | 174.00 | 169.00 | 174.00 | 174.00 | 22,500 |
| 2026-06-23 | 172.00 | 174.00 | 169.00 | 173.00 | 173.00 | 49,300 |
| 2026-06-22 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 3,500 |
| 2026-06-19 | 174.00 | 177.00 | 170.00 | 174.00 | 174.00 | 29,800 |
| 2026-06-18 | 174.00 | 175.00 | 169.00 | 174.00 | 174.00 | 22,300 |
| 2026-06-17 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 8,100 |
| 2026-06-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-06-15 | 173.00 | 179.00 | 169.00 | 170.00 | 170.00 | 221,300 |
| 2026-06-12 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | 190,900 |
| 2026-06-11 | 182.00 | 185.00 | 170.00 | 179.00 | 179.00 | 45,700 |
| 2026-06-10 | 179.00 | 186.00 | 179.00 | 182.00 | 182.00 | 107,800 |
| 2026-06-09 | 168.00 | 180.00 | 167.00 | 180.00 | 180.00 | 81,500 |
| 2026-06-08 | 180.00 | 183.00 | 167.00 | 171.00 | 171.00 | 338,000 |
| 2026-06-05 | 170.00 | 180.00 | 166.00 | 180.00 | 180.00 | 274,400 |
| 2026-06-04 | 178.00 | 178.00 | 156.00 | 174.00 | 174.00 | 1,352,900 |
| 2026-06-03 | 179.00 | 179.00 | 171.00 | 178.00 | 178.00 | 88,700 |
| 2026-06-02 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 5,000 |
| 2026-06-01 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-05-29 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 9,700 |
| 2026-05-28 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-05-27 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-05-26 | 178.00 | 178.00 | 173.00 | 176.00 | 176.00 | 9,800 |
| 2026-05-25 | 178.00 | 178.00 | 170.00 | 177.00 | 177.00 | 305,700 |
| 2026-05-22 | 172.00 | 178.00 | 161.00 | 178.00 | 178.00 | 37,200 |
| 2026-05-21 | 172.00 | 179.00 | 171.00 | 177.00 | 177.00 | 83,500 |
| 2026-05-20 | 180.00 | 180.00 | 164.00 | 175.00 | 175.00 | 162,100 |
| 2026-05-19 | 186.00 | 186.00 | 178.00 | 180.00 | 180.00 | 104,000 |
| 2026-05-18 | 186.00 | 187.00 | 180.00 | 186.00 | 186.00 | 252,500 |
| 2026-05-15 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-05-14 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-05-13 | 182.00 | 185.00 | 180.00 | 185.00 | 185.00 | 243,200 |
| 2026-05-12 | 188.00 | 188.00 | 181.00 | 185.00 | 185.00 | 93,800 |
| 2026-05-11 | 178.00 | 188.00 | 178.00 | 188.00 | 188.00 | 226,600 |
| 2026-05-08 | 185.00 | 186.00 | 178.00 | 183.00 | 183.00 | 142,600 |
| 2026-05-07 | 182.00 | 185.00 | 176.00 | 185.00 | 185.00 | 432,000 |
| 2026-05-06 | 181.00 | 184.00 | 179.00 | 181.00 | 181.00 | 139,200 |
| 2026-05-05 | 186.00 | 188.00 | 180.00 | 186.00 | 186.00 | 140,100 |
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.