PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 419,000 |
| 2023-11-02 | 197.00 | 200.00 | 196.00 | 200.00 | 200.00 | 897,000 |
| 2023-11-01 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 189,300 |
| 2023-10-31 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | 562,700 |
| 2023-10-30 | 200.00 | 202.00 | 194.00 | 202.00 | 202.00 | 340,500 |
| 2023-10-27 | 199.00 | 204.00 | 199.00 | 202.00 | 202.00 | 325,600 |
| 2023-10-26 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | 6,701,200 |
| 2023-10-25 | 197.00 | 200.00 | 197.00 | 199.00 | 199.00 | 288,400 |
| 2023-10-24 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 361,300 |
| 2023-10-23 | 202.00 | 204.00 | 198.00 | 199.00 | 199.00 | 630,500 |
| 2023-10-20 | 204.00 | 204.00 | 199.00 | 204.00 | 204.00 | 1,238,300 |
| 2023-10-19 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 954,500 |
| 2023-10-18 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 699,600 |
| 2023-10-17 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 883,700 |
| 2023-10-16 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 769,000 |
| 2023-10-13 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 2,742,300 |
| 2023-10-12 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 2,536,300 |
| 2023-10-11 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 345,800 |
| 2023-10-10 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | 1,351,500 |
| 2023-10-09 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 226,300 |
| 2023-10-06 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 3,622,400 |
| 2023-10-05 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 2,690,300 |
| 2023-10-04 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1,045,900 |
| 2023-10-03 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 488,400 |
| 2023-10-02 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 513,600 |
| 2023-09-29 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 253,000 |
| 2023-09-27 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 816,400 |
| 2023-09-26 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 1,365,400 |
| 2023-09-25 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 971,100 |
| 2023-09-22 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 436,200 |
| 2023-09-21 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 403,800 |
| 2023-09-20 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 575,500 |
| 2023-09-19 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 210,300 |
| 2023-09-18 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 896,600 |
| 2023-09-15 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1,772,200 |
| 2023-09-14 | 210.00 | 230.00 | 208.00 | 214.00 | 214.00 | 7,218,900 |
| 2023-09-13 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 4,559,800 |
| 2023-09-12 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 4,184,100 |
| 2023-09-11 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 5,241,200 |
| 2023-09-08 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1,225,300 |
| 2023-09-07 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 4,455,100 |
| 2023-09-06 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 1,331,700 |
| 2023-09-05 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 5,066,800 |
| 2023-09-04 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 657,000 |
| 2023-09-01 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 4,584,900 |
| 2023-08-31 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 611,700 |
| 2023-08-30 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 676,900 |
| 2023-08-29 | 210.00 | 212.00 | 199.00 | 210.00 | 210.00 | 10,947,600 |
| 2023-08-28 | 212.00 | 214.00 | 204.00 | 214.00 | 214.00 | 4,630,100 |
| 2023-08-25 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 5,352,100 |
| 2023-08-24 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 218,100 |
| 2023-08-23 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 2,576,600 |
| 2023-08-22 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 3,347,200 |
| 2023-08-21 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 689,100 |
| 2023-08-18 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 2,721,000 |
| 2023-08-16 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 2,666,000 |
| 2023-08-15 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 1,123,300 |
| 2023-08-14 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 158,900 |
| 2023-08-11 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 379,700 |
| 2023-08-10 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 226,600 |
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.