PT Cerestar Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 160.00 | 160.00 | 153.00 | 155.00 | 155.00 | 8,900 |
| 2026-10-22 | 157.00 | 160.00 | 154.00 | 159.00 | 159.00 | 20,800 |
| 2026-10-21 | 155.00 | 162.00 | 155.00 | 155.00 | 155.00 | 228,300 |
| 2026-10-20 | 151.00 | 155.00 | 140.00 | 155.00 | 155.00 | 111,100 |
| 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 |
Page 1 of 1 · 22 trading days
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.