PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 184,700 |
| 2026-10-16 | 155.00 | 163.00 | 150.00 | 150.00 | 150.00 | 220,300 |
| 2026-10-15 | 168.00 | 172.00 | 160.00 | 165.00 | 165.00 | 532,100 |
| 2026-10-14 | 159.00 | 168.00 | 155.00 | 168.00 | 168.00 | 239,000 |
| 2026-10-13 | 165.00 | 165.00 | 151.00 | 158.00 | 158.00 | 383,000 |
| 2026-10-12 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | 14,700 |
| 2026-10-09 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | 11,900 |
| 2026-10-08 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | 17,600 |
| 2026-10-07 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 16,500 |
| 2026-10-06 | 160.00 | 165.00 | 158.00 | 162.00 | 162.00 | 82,000 |
| 2026-10-05 | 165.00 | 165.00 | 159.00 | 160.00 | 160.00 | 45,400 |
| 2026-10-02 | 161.00 | 162.00 | 155.00 | 162.00 | 162.00 | 296,200 |
| 2026-10-01 | 167.00 | 167.00 | 160.00 | 162.00 | 162.00 | 16,900 |
| 2026-09-30 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | 12,100 |
| 2026-09-29 | 179.00 | 180.00 | 158.00 | 163.00 | 163.00 | 280,900 |
| 2026-09-28 | 169.00 | 169.00 | 161.00 | 162.00 | 162.00 | 374,100 |
| 2026-09-25 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | 20,900 |
| 2026-09-24 | 175.00 | 175.00 | 170.00 | 174.00 | 174.00 | 120,100 |
| 2026-09-23 | 173.00 | 185.00 | 167.00 | 172.00 | 172.00 | 1,232,400 |
| 2026-09-22 | 171.00 | 174.00 | 168.00 | 171.00 | 171.00 | 89,600 |
| 2026-09-21 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | 25,600 |
| 2026-09-18 | 173.00 | 173.00 | 166.00 | 170.00 | 170.00 | 241,000 |
| 2026-09-17 | 168.00 | 184.00 | 166.00 | 166.00 | 166.00 | 1,618,900 |
| 2026-09-16 | 174.00 | 174.00 | 166.00 | 168.00 | 168.00 | 146,500 |
| 2026-09-15 | 170.00 | 174.00 | 163.00 | 174.00 | 174.00 | 306,700 |
| 2026-09-14 | 175.00 | 175.00 | 161.00 | 169.00 | 169.00 | 270,300 |
| 2026-09-11 | 183.00 | 183.00 | 174.00 | 174.00 | 174.00 | 22,300 |
| 2026-09-10 | 178.00 | 185.00 | 177.00 | 180.00 | 180.00 | 116,200 |
| 2026-09-09 | 188.00 | 188.00 | 175.00 | 176.00 | 176.00 | 727,700 |
| 2026-09-08 | 182.00 | 189.00 | 173.00 | 183.00 | 183.00 | 2,050,200 |
| 2026-09-07 | 175.00 | 185.00 | 169.00 | 173.00 | 173.00 | 650,900 |
| 2026-09-04 | 179.00 | 180.00 | 169.00 | 171.00 | 171.00 | 347,600 |
| 2026-09-03 | 176.00 | 181.00 | 176.00 | 176.00 | 176.00 | 245,500 |
| 2026-09-02 | 173.00 | 180.00 | 168.00 | 178.00 | 178.00 | 972,700 |
| 2026-09-01 | 177.00 | 181.00 | 173.00 | 175.00 | 175.00 | 113,400 |
| 2026-08-31 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | 101,000 |
| 2026-08-28 | 174.00 | 176.00 | 173.00 | 173.00 | 173.00 | 381,900 |
| 2026-08-27 | 176.00 | 178.00 | 171.00 | 174.00 | 174.00 | 358,800 |
| 2026-08-26 | 190.00 | 190.00 | 171.00 | 176.00 | 176.00 | 3,117,700 |
| 2026-08-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-24 | 170.00 | 174.00 | 168.00 | 170.00 | 170.00 | 40,500 |
| 2026-08-21 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 44,800 |
| 2026-08-20 | 173.00 | 175.00 | 168.00 | 171.00 | 171.00 | 444,700 |
| 2026-08-19 | 166.00 | 177.00 | 166.00 | 172.00 | 172.00 | 2,198,200 |
| 2026-08-18 | 164.00 | 167.00 | 161.00 | 166.00 | 166.00 | 128,200 |
| 2026-08-17 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-08-14 | 172.00 | 172.00 | 161.00 | 163.00 | 163.00 | 340,500 |
| 2026-08-13 | 170.00 | 175.00 | 168.00 | 168.00 | 168.00 | 256,300 |
| 2026-08-12 | 177.00 | 177.00 | 168.00 | 169.00 | 169.00 | 1,464,900 |
| 2026-08-11 | 168.00 | 204.00 | 166.00 | 178.00 | 178.00 | 11,000,000 |
| 2026-08-10 | 168.00 | 181.00 | 165.00 | 166.00 | 166.00 | 625,700 |
| 2026-08-07 | 167.00 | 168.00 | 163.00 | 167.00 | 167.00 | 52,700 |
| 2026-08-06 | 163.00 | 168.00 | 161.00 | 166.00 | 166.00 | 168,700 |
| 2026-08-05 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 32,600 |
| 2026-08-04 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 43,300 |
| 2026-08-03 | 163.00 | 167.00 | 161.00 | 163.00 | 163.00 | 128,000 |
| 2026-07-31 | 164.00 | 165.00 | 159.00 | 163.00 | 163.00 | 199,200 |
| 2026-07-30 | 168.00 | 181.00 | 160.00 | 164.00 | 164.00 | 733,600 |
| 2026-07-29 | 157.00 | 197.00 | 157.00 | 169.00 | 169.00 | 2,703,900 |
| 2026-07-28 | 163.00 | 166.00 | 160.00 | 164.00 | 164.00 | 107,100 |
Page 1 of 5 · 253 trading daysOlder →
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.