PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 181.00 | 186.00 | 181.00 | 185.00 | 185.00 | 204,100 |
| 2025-11-04 | 188.00 | 188.00 | 180.00 | 181.00 | 181.00 | 346,700 |
| 2025-11-03 | 188.00 | 200.00 | 170.00 | 185.00 | 185.00 | 2,643,200 |
| 2025-10-31 | 188.00 | 188.00 | 183.00 | 187.00 | 187.00 | 333,200 |
| 2025-10-30 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | 477,100 |
| 2025-10-29 | 183.00 | 188.00 | 176.00 | 184.00 | 184.00 | 2,048,300 |
| 2025-10-28 | 183.00 | 183.00 | 180.00 | 183.00 | 183.00 | 144,600 |
| 2025-10-27 | 182.00 | 186.00 | 181.00 | 183.00 | 183.00 | 820,100 |
| 2025-10-24 | 180.00 | 182.00 | 179.00 | 182.00 | 182.00 | 525,600 |
| 2025-10-23 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | 105,400 |
| 2025-10-22 | 179.00 | 181.00 | 178.00 | 181.00 | 181.00 | 126,100 |
| 2025-10-21 | 178.00 | 185.00 | 177.00 | 179.00 | 179.00 | 420,700 |
| 2025-10-20 | 176.00 | 179.00 | 176.00 | 178.00 | 178.00 | 161,700 |
← NewerPage 5 of 5 · 253 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.