PT Chemstar Indonesia Tbk (CHEM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | 386,600 |
| 20 Jun 2024 | 71.00 | 73.00 | 67.00 | 72.00 | 72.00 | 1,200,700 |
| 19 Jun 2024 | 70.00 | 71.00 | 65.00 | 71.00 | 71.00 | 2,337,300 |
| 14 Jun 2024 | 73.00 | 76.00 | 70.00 | 70.00 | 70.00 | 1,448,400 |
| 13 Jun 2024 | 78.00 | 78.00 | 72.00 | 73.00 | 73.00 | 2,883,600 |
| 12 Jun 2024 | 84.00 | 91.00 | 77.00 | 77.00 | 77.00 | 29,224,700 |
| 11 Jun 2024 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 2,758,800 |
| 10 Jun 2024 | 75.00 | 78.00 | 71.00 | 77.00 | 77.00 | 3,237,100 |
| 07 Jun 2024 | 77.00 | 79.00 | 74.00 | 77.00 | 77.00 | 759,000 |
| 06 Jun 2024 | 79.00 | 80.00 | 75.00 | 77.00 | 77.00 | 2,321,600 |
| 05 Jun 2024 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | 1,063,700 |
| 04 Jun 2024 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1,385,400 |
| 03 Jun 2024 | 83.00 | 84.00 | 79.00 | 82.00 | 82.00 | 2,657,300 |
| 31 May 2024 | 79.00 | 87.00 | 79.00 | 83.00 | 83.00 | 5,795,900 |
| 30 May 2024 | 90.00 | 104.00 | 83.00 | 85.00 | 85.00 | 80,094,100 |
| 29 May 2024 | 86.00 | 89.00 | 84.00 | 86.00 | 86.00 | 1,383,000 |
| 28 May 2024 | 81.00 | 89.00 | 81.00 | 86.00 | 86.00 | 4,941,500 |
| 27 May 2024 | 80.00 | 85.00 | 80.00 | 83.00 | 83.00 | 2,592,100 |
| 22 May 2024 | 83.00 | 88.00 | 83.00 | 84.00 | 84.00 | 2,329,000 |
| 21 May 2024 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2,024,000 |
| 20 May 2024 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | 3,096,100 |
| 17 May 2024 | 89.00 | 92.00 | 83.00 | 86.00 | 86.00 | 7,896,200 |
| 16 May 2024 | 98.00 | 99.00 | 84.00 | 89.00 | 89.00 | 12,256,300 |
| 15 May 2024 | 92.00 | 102.00 | 87.00 | 97.00 | 97.00 | 70,923,600 |
| 14 May 2024 | 62.00 | 81.00 | 62.00 | 81.00 | 81.00 | 15,994,200 |
| 13 May 2024 | 65.00 | 67.00 | 60.00 | 60.00 | 60.00 | 444,600 |
| 08 May 2024 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 288,000 |
| 07 May 2024 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 206,100 |
| 06 May 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 558,000 |
| 03 May 2024 | 67.00 | 71.00 | 65.00 | 67.00 | 67.00 | 412,300 |
| 02 May 2024 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | 472,700 |
| 30 Apr 2024 | 68.00 | 69.00 | 65.00 | 68.00 | 68.00 | 573,400 |
| 29 Apr 2024 | 65.00 | 68.00 | 63.00 | 68.00 | 68.00 | 827,200 |
| 26 Apr 2024 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | 413,900 |
| 25 Apr 2024 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 838,800 |
| 24 Apr 2024 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 610,400 |
| 23 Apr 2024 | 60.00 | 65.00 | 57.00 | 62.00 | 62.00 | 2,749,200 |
| 22 Apr 2024 | 64.00 | 64.00 | 58.00 | 61.00 | 61.00 | 1,937,100 |
| 19 Apr 2024 | 66.00 | 67.00 | 62.00 | 64.00 | 64.00 | 1,024,100 |
| 18 Apr 2024 | 71.00 | 71.00 | 66.00 | 67.00 | 67.00 | 981,100 |
| 17 Apr 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 401,900 |
| 16 Apr 2024 | 73.00 | 73.00 | 68.00 | 69.00 | 69.00 | 2,109,000 |
| 05 Apr 2024 | 73.00 | 76.00 | 72.00 | 73.00 | 73.00 | 637,000 |
| 04 Apr 2024 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | 1,234,900 |
| 03 Apr 2024 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | 2,529,600 |
| 02 Apr 2024 | 73.00 | 78.00 | 72.00 | 77.00 | 77.00 | 1,486,200 |
| 01 Apr 2024 | 80.00 | 82.00 | 71.00 | 73.00 | 73.00 | 6,475,100 |
| 28 Mar 2024 | 62.00 | 82.00 | 62.00 | 80.00 | 80.00 | 5,566,700 |
| 27 Mar 2024 | 90.00 | 91.00 | 77.00 | 78.00 | 78.00 | 17,118,900 |
| 26 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 25 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 22 Mar 2024 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 11,872,700 |
| 21 Mar 2024 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 11,356,100 |
| 20 Mar 2024 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 9,862,000 |
| 19 Mar 2024 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 19,156,600 |
| 18 Mar 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 15,598,400 |
| 15 Mar 2024 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 12,140,700 |
| 14 Mar 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 19,864,300 |
| 13 Mar 2024 | 105.00 | 109.00 | 103.00 | 107.00 | 107.00 | 35,847,100 |
| 08 Mar 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 22,196,000 |
| 07 Mar 2024 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 31,038,500 |
| 06 Mar 2024 | 103.00 | 109.00 | 103.00 | 108.00 | 108.00 | 63,070,900 |
| 05 Mar 2024 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 22,492,300 |
| 04 Mar 2024 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | 26,555,400 |
| 01 Mar 2024 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 72,145,300 |
| 29 Feb 2024 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 61,444,100 |
| 28 Feb 2024 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 52,731,500 |
| 27 Feb 2024 | 106.00 | 112.00 | 104.00 | 109.00 | 109.00 | 115,498,100 |
| 26 Feb 2024 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 36,394,600 |
| 23 Feb 2024 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 13,074,800 |
| 22 Feb 2024 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 18,140,900 |
| 21 Feb 2024 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 12,280,500 |
| 20 Feb 2024 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 19,778,700 |
| 19 Feb 2024 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 16,396,700 |
| 16 Feb 2024 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | 18,797,700 |
| 15 Feb 2024 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 28,169,000 |
| 13 Feb 2024 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 19,353,500 |
| 12 Feb 2024 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 15,117,200 |
| 07 Feb 2024 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | 25,654,700 |
| 06 Feb 2024 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 25,118,500 |
| 05 Feb 2024 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | 12,358,300 |
| 02 Feb 2024 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 10,231,400 |
| 01 Feb 2024 | 113.00 | 113.00 | 107.00 | 111.00 | 111.00 | 19,988,900 |
| 31 Jan 2024 | 114.00 | 115.00 | 110.00 | 114.00 | 114.00 | 27,970,900 |
| 30 Jan 2024 | 113.00 | 122.00 | 113.00 | 115.00 | 115.00 | 48,749,600 |
| 29 Jan 2024 | 116.00 | 117.00 | 112.00 | 115.00 | 115.00 | 18,390,600 |
| 26 Jan 2024 | 119.00 | 121.00 | 116.00 | 117.00 | 117.00 | 13,418,800 |
| 25 Jan 2024 | 120.00 | 122.00 | 112.00 | 121.00 | 121.00 | 40,211,600 |
| 24 Jan 2024 | 127.00 | 127.00 | 108.00 | 120.00 | 120.00 | 30,933,000 |
| 23 Jan 2024 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 13,513,900 |
| 22 Jan 2024 | 132.00 | 133.00 | 128.00 | 132.00 | 132.00 | 25,789,400 |
| 19 Jan 2024 | 128.00 | 135.00 | 128.00 | 132.00 | 132.00 | 35,743,600 |
| 18 Jan 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 36,132,200 |
| 17 Jan 2024 | 133.00 | 134.00 | 127.00 | 127.00 | 127.00 | 28,021,700 |
| 16 Jan 2024 | 123.00 | 135.00 | 123.00 | 133.00 | 133.00 | 96,506,300 |
| 15 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 12 Jan 2024 | 122.00 | 129.00 | 122.00 | 126.00 | 126.00 | 96,366,500 |
| 11 Jan 2024 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 28,487,900 |
| 10 Jan 2024 | 122.00 | 130.00 | 122.00 | 126.00 | 126.00 | 67,282,800 |
| 09 Jan 2024 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 22,319,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.