PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 91,800 |
| 2024-10-30 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 96,000 |
| 2024-10-29 | 199.00 | 202.00 | 193.00 | 199.00 | 199.00 | 425,600 |
| 2024-10-28 | 200.00 | 200.00 | 172.00 | 197.00 | 197.00 | 1,055,600 |
| 2024-10-25 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 158,700 |
| 2024-10-24 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 66,900 |
| 2024-10-23 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 307,600 |
| 2024-10-22 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | 30,100 |
| 2024-10-21 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 66,000 |
| 2024-10-18 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 188,700 |
| 2024-10-17 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | 35,800 |
| 2024-10-16 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | 30,800 |
| 2024-10-15 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 147,800 |
| 2024-10-14 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | 114,600 |
| 2024-10-11 | 199.00 | 202.00 | 196.00 | 202.00 | 202.00 | 209,200 |
| 2024-10-10 | 197.00 | 200.00 | 197.00 | 199.00 | 199.00 | 42,300 |
| 2024-10-09 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 10,600 |
| 2024-10-08 | 202.00 | 202.00 | 194.00 | 200.00 | 200.00 | 115,000 |
| 2024-10-07 | 200.00 | 202.00 | 197.00 | 202.00 | 202.00 | 96,300 |
| 2024-10-04 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 12,700 |
| 2024-10-03 | 199.00 | 202.00 | 195.00 | 200.00 | 200.00 | 134,100 |
| 2024-10-02 | 196.00 | 199.00 | 195.00 | 199.00 | 199.00 | 118,200 |
| 2024-10-01 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | 107,900 |
| 2024-09-30 | 196.00 | 200.00 | 196.00 | 199.00 | 199.00 | 107,300 |
| 2024-09-27 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 31,300 |
| 2024-09-26 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 43,200 |
| 2024-09-25 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 186,700 |
| 2024-09-24 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 179,500 |
| 2024-09-23 | 200.00 | 206.00 | 197.00 | 199.00 | 199.00 | 70,800 |
| 2024-09-20 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 135,400 |
| 2024-09-19 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 30,400 |
| 2024-09-18 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 175,700 |
| 2024-09-17 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | 76,600 |
| 2024-09-13 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 16,900 |
| 2024-09-12 | 197.00 | 200.00 | 193.00 | 200.00 | 200.00 | 96,600 |
| 2024-09-11 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 87,400 |
| 2024-09-10 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 79,400 |
| 2024-09-09 | 197.00 | 202.00 | 197.00 | 199.00 | 199.00 | 151,600 |
| 2024-09-06 | 198.00 | 202.00 | 197.00 | 202.00 | 202.00 | 77,500 |
| 2024-09-05 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 74,200 |
| 2024-09-04 | 196.00 | 202.00 | 195.00 | 202.00 | 202.00 | 46,400 |
| 2024-09-03 | 199.00 | 200.00 | 194.00 | 195.00 | 195.00 | 191,500 |
| 2024-09-02 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | 103,300 |
| 2024-08-30 | 200.00 | 202.00 | 196.00 | 202.00 | 202.00 | 106,700 |
| 2024-08-29 | 200.00 | 202.00 | 193.00 | 202.00 | 202.00 | 41,200 |
| 2024-08-28 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 127,500 |
| 2024-08-27 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 25,400 |
| 2024-08-26 | 198.00 | 202.00 | 195.00 | 200.00 | 200.00 | 124,000 |
| 2024-08-23 | 195.00 | 202.00 | 192.00 | 202.00 | 202.00 | 266,000 |
| 2024-08-22 | 202.00 | 202.00 | 190.00 | 199.00 | 199.00 | 257,700 |
| 2024-08-21 | 202.00 | 202.00 | 194.00 | 202.00 | 202.00 | 87,500 |
| 2024-08-20 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 12,500 |
| 2024-08-19 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 9,400 |
| 2024-08-16 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 12,800 |
| 2024-08-15 | 202.00 | 204.00 | 197.00 | 204.00 | 204.00 | 87,100 |
| 2024-08-14 | 204.00 | 204.00 | 192.00 | 204.00 | 204.00 | 94,600 |
| 2024-08-13 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 223,500 |
| 2024-08-12 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 42,800 |
| 2024-08-09 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 38,200 |
| 2024-08-08 | 196.00 | 206.00 | 196.00 | 206.00 | 206.00 | 370,800 |
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.