PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 187.00 | 191.00 | 182.00 | 185.00 | 185.00 | 109,200 |
| 2026-05-01 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-04-30 | 186.00 | 187.00 | 181.00 | 186.00 | 186.00 | 257,600 |
| 2026-04-29 | 187.00 | 187.00 | 181.00 | 182.00 | 182.00 | 7,900 |
| 2026-04-28 | 186.00 | 187.00 | 181.00 | 187.00 | 187.00 | 31,500 |
| 2026-04-27 | 185.00 | 187.00 | 182.00 | 186.00 | 186.00 | 73,600 |
| 2026-04-24 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 407,700 |
| 2026-04-23 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 99,600 |
| 2026-04-22 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 19,400 |
| 2026-04-21 | 187.00 | 187.00 | 182.00 | 187.00 | 187.00 | 29,700 |
| 2026-04-20 | 186.00 | 190.00 | 181.00 | 187.00 | 187.00 | 210,500 |
| 2026-04-17 | 186.00 | 188.00 | 182.00 | 182.00 | 182.00 | 136,700 |
| 2026-04-16 | 181.00 | 189.00 | 181.00 | 187.00 | 187.00 | 115,400 |
| 2026-04-15 | 188.00 | 189.00 | 180.00 | 187.00 | 187.00 | 116,300 |
| 2026-04-14 | 189.00 | 190.00 | 174.00 | 188.00 | 188.00 | 171,300 |
| 2026-04-13 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | 84,900 |
| 2026-04-10 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | 65,700 |
| 2026-04-09 | 191.00 | 191.00 | 187.00 | 188.00 | 188.00 | 33,600 |
| 2026-04-08 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | 11,400 |
| 2026-04-07 | 187.00 | 191.00 | 180.00 | 189.00 | 189.00 | 69,300 |
| 2026-04-06 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 144,700 |
| 2026-04-02 | 181.00 | 186.00 | 181.00 | 184.00 | 184.00 | 37,100 |
| 2026-04-01 | 180.00 | 183.00 | 176.00 | 181.00 | 181.00 | 90,500 |
| 2026-03-31 | 179.00 | 185.00 | 175.00 | 176.00 | 176.00 | 68,800 |
| 2026-03-30 | 184.00 | 185.00 | 175.00 | 180.00 | 180.00 | 54,600 |
| 2026-03-27 | 189.00 | 191.00 | 180.00 | 189.00 | 189.00 | 487,300 |
| 2026-03-26 | 189.00 | 189.00 | 183.00 | 186.00 | 186.00 | 47,300 |
| 2026-03-25 | 183.00 | 188.00 | 173.00 | 186.00 | 186.00 | 58,800 |
| 2026-03-17 | 189.00 | 190.00 | 180.00 | 183.00 | 183.00 | 63,700 |
| 2026-03-16 | 189.00 | 189.00 | 170.00 | 189.00 | 189.00 | 112,800 |
| 2026-03-13 | 183.00 | 192.00 | 175.00 | 189.00 | 189.00 | 424,700 |
| 2026-03-12 | 189.00 | 191.00 | 168.00 | 186.00 | 186.00 | 1,306,700 |
| 2026-03-11 | 188.00 | 191.00 | 187.00 | 189.00 | 189.00 | 48,000 |
| 2026-03-10 | 191.00 | 191.00 | 185.00 | 187.00 | 187.00 | 99,800 |
| 2026-03-09 | 182.00 | 186.00 | 178.00 | 182.00 | 182.00 | 104,200 |
| 2026-03-06 | 189.00 | 189.00 | 178.00 | 188.00 | 188.00 | 24,000 |
| 2026-03-05 | 189.00 | 189.00 | 180.00 | 189.00 | 189.00 | 66,700 |
| 2026-03-04 | 192.00 | 192.00 | 185.00 | 185.00 | 185.00 | 96,700 |
| 2026-03-03 | 189.00 | 192.00 | 169.00 | 192.00 | 192.00 | 428,900 |
| 2026-03-02 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | 108,000 |
| 2026-02-27 | 191.00 | 195.00 | 190.00 | 192.00 | 192.00 | 49,600 |
| 2026-02-26 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 41,000 |
| 2026-02-25 | 191.00 | 198.00 | 191.00 | 193.00 | 193.00 | 281,500 |
| 2026-02-24 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | 42,800 |
| 2026-02-23 | 194.00 | 194.00 | 189.00 | 192.00 | 192.00 | 183,600 |
| 2026-02-20 | 192.00 | 196.00 | 192.00 | 194.00 | 194.00 | 705,100 |
| 2026-02-19 | 191.00 | 194.00 | 188.00 | 194.00 | 194.00 | 157,000 |
| 2026-02-18 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | 31,400 |
| 2026-02-13 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 41,100 |
| 2026-02-12 | 193.00 | 194.00 | 190.00 | 194.00 | 194.00 | 115,200 |
| 2026-02-11 | 191.00 | 194.00 | 190.00 | 193.00 | 193.00 | 154,000 |
| 2026-02-10 | 190.00 | 196.00 | 190.00 | 191.00 | 191.00 | 240,500 |
| 2026-02-09 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 113,600 |
| 2026-02-06 | 186.00 | 192.00 | 182.00 | 192.00 | 192.00 | 564,300 |
| 2026-02-05 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | 81,400 |
| 2026-02-04 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | 43,900 |
| 2026-02-03 | 190.00 | 192.00 | 186.00 | 192.00 | 192.00 | 174,500 |
| 2026-02-02 | 195.00 | 196.00 | 180.00 | 192.00 | 192.00 | 175,600 |
| 2026-01-30 | 188.00 | 199.00 | 188.00 | 194.00 | 194.00 | 121,100 |
| 2026-01-29 | 188.00 | 188.00 | 169.00 | 188.00 | 188.00 | 415,600 |
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.