PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 193.00 | 193.00 | 181.00 | 187.00 | 187.00 | 154,900 |
| 2026-01-27 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 158,400 |
| 2026-01-26 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | 166,100 |
| 2026-01-23 | 196.00 | 196.00 | 179.00 | 194.00 | 194.00 | 1,008,400 |
| 2026-01-22 | 196.00 | 196.00 | 192.00 | 195.00 | 195.00 | 500,300 |
| 2026-01-21 | 194.00 | 196.00 | 193.00 | 196.00 | 196.00 | 190,300 |
| 2026-01-20 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | 300,700 |
| 2026-01-19 | 197.00 | 199.00 | 193.00 | 196.00 | 196.00 | 280,500 |
| 2026-01-16 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-01-15 | 199.00 | 199.00 | 194.00 | 197.00 | 197.00 | 144,300 |
| 2026-01-14 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | 107,100 |
| 2026-01-13 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | 278,100 |
| 2026-01-12 | 200.00 | 200.00 | 193.00 | 196.00 | 196.00 | 336,500 |
| 2026-01-09 | 197.00 | 200.00 | 193.00 | 199.00 | 199.00 | 326,400 |
| 2026-01-08 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | 332,000 |
| 2026-01-07 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | 364,300 |
| 2026-01-06 | 199.00 | 202.00 | 196.00 | 198.00 | 198.00 | 466,500 |
| 2026-01-05 | 200.00 | 200.00 | 190.00 | 197.00 | 197.00 | 662,600 |
| 2026-01-02 | 200.00 | 200.00 | 192.00 | 200.00 | 200.00 | 86,400 |
| 2026-01-01 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-12-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-12-30 | 200.00 | 200.00 | 192.00 | 200.00 | 200.00 | 160,400 |
| 2025-12-29 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | 233,900 |
| 2025-12-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-12-25 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-12-24 | 198.00 | 202.00 | 197.00 | 199.00 | 199.00 | 35,200 |
| 2025-12-23 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | 201,800 |
| 2025-12-22 | 199.00 | 200.00 | 194.00 | 199.00 | 199.00 | 232,400 |
| 2025-12-19 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 177,200 |
| 2025-12-18 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 175,000 |
| 2025-12-17 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 415,200 |
| 2025-12-16 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 173,300 |
| 2025-12-15 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 124,400 |
| 2025-12-12 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | 78,900 |
| 2025-12-11 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 325,000 |
| 2025-12-10 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | 282,100 |
| 2025-12-09 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 170,200 |
| 2025-12-08 | 202.00 | 208.00 | 202.00 | 202.00 | 202.00 | 1,001,900 |
| 2025-12-05 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 41,400 |
| 2025-12-04 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | 123,900 |
| 2025-12-03 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | 70,500 |
| 2025-12-02 | 200.00 | 200.00 | 194.00 | 199.00 | 199.00 | 218,700 |
| 2025-12-01 | 194.00 | 202.00 | 193.00 | 199.00 | 199.00 | 442,700 |
| 2025-11-28 | 196.00 | 197.00 | 191.00 | 197.00 | 197.00 | 233,100 |
| 2025-11-27 | 193.00 | 206.00 | 182.00 | 197.00 | 197.00 | 3,995,000 |
| 2025-11-26 | 195.00 | 196.00 | 190.00 | 193.00 | 193.00 | 605,300 |
| 2025-11-25 | 191.00 | 199.00 | 189.00 | 195.00 | 195.00 | 1,359,400 |
| 2025-11-24 | 191.00 | 192.00 | 189.00 | 190.00 | 190.00 | 142,500 |
| 2025-11-21 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 182,700 |
| 2025-11-20 | 191.00 | 192.00 | 183.00 | 192.00 | 192.00 | 1,206,800 |
| 2025-11-19 | 192.00 | 192.00 | 180.00 | 191.00 | 191.00 | 508,600 |
| 2025-11-18 | 198.00 | 199.00 | 185.00 | 190.00 | 190.00 | 1,180,100 |
| 2025-11-17 | 194.00 | 199.00 | 192.00 | 198.00 | 198.00 | 524,000 |
| 2025-11-14 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 81,000 |
| 2025-11-13 | 191.00 | 197.00 | 190.00 | 192.00 | 192.00 | 182,100 |
| 2025-11-12 | 195.00 | 195.00 | 189.00 | 192.00 | 192.00 | 287,000 |
| 2025-11-11 | 186.00 | 197.00 | 184.00 | 194.00 | 194.00 | 629,900 |
| 2025-11-10 | 188.00 | 188.00 | 178.00 | 186.00 | 186.00 | 494,700 |
| 2025-11-07 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 170,900 |
| 2025-11-06 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 121,400 |
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.