PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 121,400 |
| 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 |
| 2025-10-17 | 175.00 | 176.00 | 172.00 | 176.00 | 176.00 | 142,300 |
| 2025-10-16 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 150,000 |
| 2025-10-15 | 172.00 | 176.00 | 172.00 | 174.00 | 174.00 | 250,400 |
| 2025-10-14 | 179.00 | 179.00 | 170.00 | 173.00 | 173.00 | 438,300 |
| 2025-10-13 | 170.00 | 180.00 | 170.00 | 178.00 | 178.00 | 659,600 |
| 2025-10-10 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | 630,000 |
| 2025-10-09 | 175.00 | 176.00 | 174.00 | 174.00 | 174.00 | 224,000 |
| 2025-10-08 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 253,100 |
| 2025-10-07 | 173.00 | 177.00 | 170.00 | 176.00 | 176.00 | 191,000 |
| 2025-10-06 | 172.00 | 173.00 | 168.00 | 173.00 | 173.00 | 470,800 |
| 2025-10-03 | 175.00 | 176.00 | 167.00 | 172.00 | 172.00 | 1,165,600 |
| 2025-10-02 | 174.00 | 175.00 | 171.00 | 175.00 | 175.00 | 250,300 |
| 2025-10-01 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | 94,800 |
| 2025-09-30 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 254,500 |
| 2025-09-29 | 175.00 | 179.00 | 170.00 | 172.00 | 172.00 | 968,500 |
| 2025-09-26 | 181.00 | 181.00 | 174.00 | 174.00 | 174.00 | 184,100 |
| 2025-09-25 | 188.00 | 194.00 | 171.00 | 181.00 | 181.00 | 1,407,900 |
| 2025-09-24 | 180.00 | 194.00 | 176.00 | 188.00 | 188.00 | 1,693,700 |
| 2025-09-23 | 178.00 | 180.00 | 175.00 | 180.00 | 180.00 | 574,900 |
| 2025-09-22 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 294,100 |
| 2025-09-19 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 87,200 |
| 2025-09-18 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | 273,100 |
| 2025-09-17 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | 203,000 |
| 2025-09-16 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 118,500 |
| 2025-09-15 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | 130,700 |
| 2025-09-12 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 297,700 |
| 2025-09-11 | 174.00 | 174.00 | 173.00 | 174.00 | 174.00 | 103,900 |
| 2025-09-10 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 322,900 |
| 2025-09-09 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | 144,600 |
| 2025-09-08 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | 131,300 |
| 2025-09-05 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-04 | 177.00 | 177.00 | 172.00 | 174.00 | 174.00 | 296,800 |
| 2025-09-03 | 180.00 | 180.00 | 168.00 | 174.00 | 174.00 | 1,457,000 |
| 2025-09-02 | 184.00 | 184.00 | 175.00 | 178.00 | 178.00 | 1,237,000 |
| 2025-09-01 | 181.00 | 185.00 | 170.00 | 184.00 | 184.00 | 1,456,800 |
| 2025-08-29 | 193.00 | 200.00 | 175.00 | 185.00 | 185.00 | 1,045,000 |
| 2025-08-28 | 194.00 | 194.00 | 176.00 | 192.00 | 192.00 | 2,430,700 |
| 2025-08-27 | 195.00 | 198.00 | 166.00 | 193.00 | 193.00 | 2,250,000 |
| 2025-08-26 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 189,200 |
| 2025-08-25 | 195.00 | 197.00 | 192.00 | 194.00 | 194.00 | 145,100 |
| 2025-08-22 | 195.00 | 195.00 | 189.00 | 195.00 | 195.00 | 250,400 |
| 2025-08-21 | 194.00 | 195.00 | 191.00 | 193.00 | 193.00 | 155,700 |
| 2025-08-20 | 191.00 | 195.00 | 191.00 | 193.00 | 193.00 | 135,200 |
| 2025-08-19 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | 72,800 |
| 2025-08-18 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-15 | 192.00 | 192.00 | 187.00 | 192.00 | 192.00 | 145,500 |
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.