PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 178.00 | 178.00 | 173.00 | 177.00 | 177.00 | 33,800 |
| 2025-05-09 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | 40,500 |
| 2025-05-08 | 177.00 | 179.00 | 170.00 | 175.00 | 175.00 | 127,400 |
| 2025-05-07 | 178.00 | 179.00 | 177.00 | 179.00 | 179.00 | 20,900 |
| 2025-05-06 | 179.00 | 182.00 | 170.00 | 178.00 | 178.00 | 114,900 |
| 2025-05-05 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 13,500 |
| 2025-05-02 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 22,500 |
| 2025-04-30 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 20,100 |
| 2025-04-29 | 178.00 | 182.00 | 178.00 | 182.00 | 182.00 | 48,900 |
| 2025-04-28 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | 31,400 |
| 2025-04-25 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 21,200 |
| 2025-04-24 | 178.00 | 180.00 | 172.00 | 180.00 | 180.00 | 32,700 |
| 2025-04-23 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | 19,600 |
| 2025-04-22 | 174.00 | 178.00 | 174.00 | 177.00 | 177.00 | 13,500 |
| 2025-04-21 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 4,900 |
| 2025-04-17 | 180.00 | 180.00 | 174.00 | 180.00 | 180.00 | 7,400 |
| 2025-04-16 | 174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 13,400 |
| 2025-04-15 | 179.00 | 180.00 | 173.00 | 180.00 | 180.00 | 60,700 |
| 2025-04-14 | 179.00 | 179.00 | 170.00 | 178.00 | 178.00 | 80,100 |
| 2025-04-11 | 184.00 | 197.00 | 179.00 | 179.00 | 179.00 | 37,400 |
| 2025-04-10 | 177.00 | 198.00 | 175.00 | 177.00 | 177.00 | 84,700 |
| 2025-04-09 | 180.00 | 194.00 | 172.00 | 177.00 | 177.00 | 21,800 |
| 2025-04-08 | 180.00 | 180.00 | 172.00 | 172.00 | 172.00 | 98,000 |
| 2025-03-27 | 180.00 | 195.00 | 180.00 | 180.00 | 180.00 | 44,600 |
| 2025-03-26 | 172.00 | 183.00 | 172.00 | 182.00 | 182.00 | 20,300 |
| 2025-03-25 | 172.00 | 181.00 | 172.00 | 180.00 | 180.00 | 17,200 |
| 2025-03-24 | 176.00 | 183.00 | 176.00 | 182.00 | 182.00 | 52,600 |
| 2025-03-21 | 183.00 | 183.00 | 173.00 | 183.00 | 183.00 | 28,100 |
| 2025-03-20 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 23,300 |
| 2025-03-19 | 177.00 | 184.00 | 177.00 | 184.00 | 184.00 | 32,700 |
| 2025-03-18 | 185.00 | 185.00 | 176.00 | 184.00 | 184.00 | 15,000 |
| 2025-03-17 | 180.00 | 185.00 | 175.00 | 185.00 | 185.00 | 96,500 |
| 2025-03-14 | 181.00 | 187.00 | 180.00 | 180.00 | 180.00 | 36,800 |
| 2025-03-13 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,300 |
| 2025-03-12 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 202,400 |
| 2025-03-11 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 27,600 |
| 2025-03-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 10,700 |
| 2025-03-07 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 69,600 |
| 2025-03-06 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 14,800 |
| 2025-03-05 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 24,400 |
| 2025-03-04 | 188.00 | 189.00 | 188.00 | 188.00 | 188.00 | 29,600 |
| 2025-03-03 | 191.00 | 191.00 | 184.00 | 188.00 | 188.00 | 144,800 |
| 2025-02-28 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 140,100 |
| 2025-02-27 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | 66,600 |
| 2025-02-26 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 19,000 |
| 2025-02-25 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 232,800 |
| 2025-02-24 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 8,400 |
| 2025-02-21 | 196.00 | 200.00 | 194.00 | 195.00 | 195.00 | 228,400 |
| 2025-02-20 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 3,200 |
| 2025-02-19 | 199.00 | 202.00 | 194.00 | 202.00 | 202.00 | 79,800 |
| 2025-02-18 | 196.00 | 199.00 | 193.00 | 199.00 | 199.00 | 395,900 |
| 2025-02-17 | 199.00 | 204.00 | 196.00 | 198.00 | 198.00 | 47,900 |
| 2025-02-14 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | 15,600 |
| 2025-02-13 | 198.00 | 199.00 | 196.00 | 199.00 | 199.00 | 25,900 |
| 2025-02-12 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 12,000 |
| 2025-02-11 | 202.00 | 202.00 | 195.00 | 198.00 | 198.00 | 129,800 |
| 2025-02-10 | 200.00 | 206.00 | 196.00 | 204.00 | 204.00 | 552,400 |
| 2025-02-07 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 20,600 |
| 2025-02-06 | 202.00 | 206.00 | 194.00 | 202.00 | 202.00 | 146,300 |
| 2025-02-05 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 7,800 |
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.