PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 184.00 | 190.00 | 184.00 | 190.00 | 190.00 | 106,600 |
| 2025-08-12 | 190.00 | 191.00 | 182.00 | 189.00 | 189.00 | 135,300 |
| 2025-08-11 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 5,300 |
| 2025-08-08 | 186.00 | 188.00 | 184.00 | 188.00 | 188.00 | 158,100 |
| 2025-08-07 | 187.00 | 187.00 | 180.00 | 187.00 | 187.00 | 29,900 |
| 2025-08-06 | 186.00 | 194.00 | 180.00 | 188.00 | 188.00 | 165,600 |
| 2025-08-05 | 185.00 | 187.00 | 182.00 | 187.00 | 187.00 | 83,200 |
| 2025-08-04 | 190.00 | 190.00 | 182.00 | 185.00 | 185.00 | 475,300 |
| 2025-08-01 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | 108,400 |
| 2025-07-31 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | 166,200 |
| 2025-07-30 | 193.00 | 194.00 | 186.00 | 193.00 | 193.00 | 40,600 |
| 2025-07-29 | 193.00 | 194.00 | 185.00 | 193.00 | 193.00 | 268,900 |
| 2025-07-28 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | 138,800 |
| 2025-07-25 | 189.00 | 192.00 | 186.00 | 192.00 | 192.00 | 128,000 |
| 2025-07-24 | 181.00 | 189.00 | 181.00 | 189.00 | 189.00 | 53,300 |
| 2025-07-23 | 188.00 | 189.00 | 179.00 | 189.00 | 189.00 | 322,000 |
| 2025-07-22 | 184.00 | 190.00 | 184.00 | 189.00 | 189.00 | 55,400 |
| 2025-07-21 | 184.00 | 188.00 | 182.00 | 185.00 | 185.00 | 142,000 |
| 2025-07-18 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 286,900 |
| 2025-07-17 | 177.00 | 180.00 | 172.00 | 180.00 | 180.00 | 71,300 |
| 2025-07-16 | 178.00 | 179.00 | 174.00 | 178.00 | 178.00 | 154,800 |
| 2025-07-15 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 294,400 |
| 2025-07-14 | 172.00 | 176.00 | 170.00 | 176.00 | 176.00 | 140,500 |
| 2025-07-11 | 179.00 | 179.00 | 171.00 | 179.00 | 179.00 | 242,200 |
| 2025-07-10 | 171.00 | 180.00 | 171.00 | 179.00 | 179.00 | 215,200 |
| 2025-07-09 | 170.00 | 182.00 | 170.00 | 171.00 | 171.00 | 73,700 |
| 2025-07-08 | 167.00 | 170.00 | 150.00 | 170.00 | 170.00 | 588,300 |
| 2025-07-07 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 61,400 |
| 2025-07-04 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | 26,400 |
| 2025-07-03 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 39,700 |
| 2025-07-02 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | 7,000 |
| 2025-07-01 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 132,600 |
| 2025-06-30 | 168.00 | 170.00 | 165.00 | 170.00 | 170.00 | 109,600 |
| 2025-06-26 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 48,200 |
| 2025-06-25 | 173.00 | 175.00 | 167.00 | 170.00 | 170.00 | 149,200 |
| 2025-06-24 | 175.00 | 175.00 | 169.00 | 173.00 | 173.00 | 1,300 |
| 2025-06-23 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 81,200 |
| 2025-06-20 | 170.00 | 174.00 | 165.00 | 169.00 | 169.00 | 209,800 |
| 2025-06-19 | 174.00 | 175.00 | 168.00 | 170.00 | 170.00 | 368,600 |
| 2025-06-18 | 173.00 | 176.00 | 169.00 | 175.00 | 175.00 | 293,600 |
| 2025-06-17 | 169.00 | 174.00 | 168.00 | 173.00 | 173.00 | 262,100 |
| 2025-06-16 | 175.00 | 177.00 | 166.00 | 174.00 | 174.00 | 497,100 |
| 2025-06-13 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 100,100 |
| 2025-06-12 | 175.00 | 179.00 | 170.00 | 175.00 | 175.00 | 1,843,800 |
| 2025-06-11 | 177.00 | 180.00 | 174.00 | 178.00 | 178.00 | 72,000 |
| 2025-06-10 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 129,500 |
| 2025-06-05 | 173.00 | 179.00 | 169.00 | 179.00 | 179.00 | 510,900 |
| 2025-06-04 | 175.00 | 177.00 | 169.00 | 173.00 | 173.00 | 857,900 |
| 2025-06-03 | 178.00 | 178.00 | 173.00 | 176.00 | 176.00 | 90,000 |
| 2025-06-02 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | 125,500 |
| 2025-05-28 | 177.00 | 177.00 | 174.00 | 177.00 | 177.00 | 178,600 |
| 2025-05-27 | 180.00 | 180.00 | 173.00 | 178.00 | 178.00 | 315,800 |
| 2025-05-26 | 187.00 | 190.00 | 176.00 | 184.00 | 184.00 | 25,000 |
| 2025-05-23 | 185.00 | 188.00 | 182.00 | 185.00 | 185.00 | 52,600 |
| 2025-05-22 | 176.00 | 195.00 | 176.00 | 185.00 | 185.00 | 296,300 |
| 2025-05-21 | 177.00 | 177.00 | 173.00 | 176.00 | 176.00 | 114,200 |
| 2025-05-20 | 171.00 | 178.00 | 171.00 | 176.00 | 176.00 | 137,200 |
| 2025-05-19 | 176.00 | 177.00 | 170.00 | 177.00 | 177.00 | 266,500 |
| 2025-05-16 | 176.00 | 177.00 | 170.00 | 176.00 | 176.00 | 195,800 |
| 2025-05-15 | 176.00 | 177.00 | 169.00 | 175.00 | 175.00 | 197,200 |
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.