PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 197.00 | 202.00 | 195.00 | 202.00 | 202.00 | 76,000 |
| 2025-02-03 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 84,200 |
| 2025-01-31 | 196.00 | 200.00 | 196.00 | 199.00 | 199.00 | 56,500 |
| 2025-01-30 | 194.00 | 196.00 | 193.00 | 196.00 | 196.00 | 79,200 |
| 2025-01-24 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | 139,400 |
| 2025-01-23 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 9,600 |
| 2025-01-22 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 78,500 |
| 2025-01-21 | 196.00 | 198.00 | 193.00 | 198.00 | 198.00 | 80,700 |
| 2025-01-20 | 198.00 | 199.00 | 198.00 | 198.00 | 198.00 | 4,200 |
| 2025-01-17 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 33,100 |
| 2025-01-16 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | 32,700 |
| 2025-01-15 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 34,100 |
| 2025-01-14 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 11,200 |
| 2025-01-13 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 8,900 |
| 2025-01-10 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 78,400 |
| 2025-01-09 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 95,800 |
| 2025-01-08 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 539,600 |
| 2025-01-07 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 445,100 |
| 2025-01-06 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 700 |
| 2025-01-03 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 67,300 |
| 2025-01-02 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 158,900 |
| 2024-12-30 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | 117,300 |
| 2024-12-27 | 206.00 | 206.00 | 199.00 | 204.00 | 204.00 | 75,300 |
| 2024-12-24 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 30,200 |
| 2024-12-23 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | 98,800 |
| 2024-12-20 | 200.00 | 206.00 | 199.00 | 202.00 | 202.00 | 21,000 |
| 2024-12-19 | 198.00 | 206.00 | 198.00 | 206.00 | 206.00 | 92,800 |
| 2024-12-18 | 202.00 | 206.00 | 199.00 | 204.00 | 204.00 | 12,600 |
| 2024-12-17 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 43,000 |
| 2024-12-16 | 206.00 | 206.00 | 198.00 | 204.00 | 204.00 | 69,500 |
| 2024-12-13 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | 62,300 |
| 2024-12-12 | 202.00 | 208.00 | 196.00 | 204.00 | 204.00 | 238,200 |
| 2024-12-11 | 200.00 | 208.00 | 198.00 | 200.00 | 200.00 | 83,000 |
| 2024-12-10 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 77,000 |
| 2024-12-09 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 58,200 |
| 2024-12-06 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | 69,800 |
| 2024-12-05 | 199.00 | 206.00 | 199.00 | 204.00 | 204.00 | 83,600 |
| 2024-12-04 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | 69,200 |
| 2024-12-03 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 28,500 |
| 2024-12-02 | 206.00 | 206.00 | 197.00 | 206.00 | 206.00 | 91,000 |
| 2024-11-29 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 31,500 |
| 2024-11-28 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 39,300 |
| 2024-11-26 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 63,700 |
| 2024-11-25 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 62,500 |
| 2024-11-22 | 206.00 | 212.00 | 202.00 | 210.00 | 210.00 | 343,100 |
| 2024-11-21 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 128,400 |
| 2024-11-20 | 212.00 | 212.00 | 204.00 | 212.00 | 212.00 | 498,100 |
| 2024-11-19 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 53,000 |
| 2024-11-18 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 242,500 |
| 2024-11-15 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 248,500 |
| 2024-11-14 | 216.00 | 216.00 | 204.00 | 216.00 | 216.00 | 86,200 |
| 2024-11-13 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 146,000 |
| 2024-11-12 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 67,400 |
| 2024-11-11 | 214.00 | 216.00 | 202.00 | 216.00 | 216.00 | 803,400 |
| 2024-11-08 | 216.00 | 218.00 | 200.00 | 216.00 | 216.00 | 452,700 |
| 2024-11-07 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 153,800 |
| 2024-11-06 | 216.00 | 218.00 | 200.00 | 216.00 | 216.00 | 4,090,500 |
| 2024-11-05 | 214.00 | 220.00 | 199.00 | 216.00 | 216.00 | 2,183,300 |
| 2024-11-04 | 200.00 | 210.00 | 199.00 | 210.00 | 210.00 | 587,000 |
| 2024-11-01 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 78,500 |
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.