PT Chemstar Indonesia Tbk (IDX:CHEM)
Indonesia · Delayed Price · Currency is IDR 99.00
+8.00 (8.79%)
Jan 30, 2026, 11:29 AM WIB
PT Chemstar Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 97.00 | 97.00 | 84.00 | 89.00 | - | -9.18% | 9,543,800 |
| Jan 28, 2026 | 110.00 | 114.00 | 94.00 | 98.00 | 98.00 | -10.91% | 32,655,000 |
| Jan 27, 2026 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | - | 9,493,500 |
| Jan 26, 2026 | 114.00 | 116.00 | 109.00 | 110.00 | 110.00 | -2.65% | 12,125,300 |
| Jan 23, 2026 | 123.00 | 123.00 | 111.00 | 113.00 | 113.00 | -4.24% | 21,001,100 |
| Jan 22, 2026 | 128.00 | 129.00 | 116.00 | 118.00 | 118.00 | -7.81% | 47,674,500 |
| Jan 21, 2026 | 116.00 | 133.00 | 113.00 | 128.00 | 128.00 | 11.30% | 249,142,800 |
| Jan 20, 2026 | 124.00 | 128.00 | 114.00 | 115.00 | 115.00 | -7.26% | 54,995,000 |
| Jan 19, 2026 | 131.00 | 145.00 | 116.00 | 124.00 | 124.00 | -6.77% | 303,387,300 |
| Jan 15, 2026 | 103.00 | 135.00 | 103.00 | 133.00 | 133.00 | 29.13% | 437,512,700 |
| Jan 14, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 3.00% | 4,235,200 |
| Jan 13, 2026 | 99.00 | 106.00 | 99.00 | 100.00 | 100.00 | 1.01% | 8,966,700 |
| Jan 12, 2026 | 103.00 | 103.00 | 98.00 | 99.00 | 99.00 | -2.94% | 6,329,900 |
| Jan 9, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 6,188,100 |
| Jan 8, 2026 | 102.00 | 109.00 | 102.00 | 103.00 | 103.00 | 1.98% | 30,324,000 |
| Jan 7, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 5,793,500 |
| Jan 6, 2026 | 106.00 | 106.00 | 99.00 | 102.00 | 102.00 | -3.77% | 16,650,500 |
| Jan 5, 2026 | 101.00 | 113.00 | 97.00 | 106.00 | 106.00 | 4.95% | 100,264,300 |
| Jan 2, 2026 | 96.00 | 103.00 | 95.00 | 101.00 | 101.00 | 6.32% | 13,339,700 |
| Dec 30, 2025 | 95.00 | 98.00 | 92.00 | 95.00 | 95.00 | - | 8,134,000 |
| Dec 29, 2025 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | -1.04% | 4,388,200 |
| Dec 24, 2025 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | -2.04% | 2,851,800 |
| Dec 23, 2025 | 98.00 | 102.00 | 96.00 | 98.00 | 98.00 | - | 13,625,500 |
| Dec 22, 2025 | 101.00 | 102.00 | 96.00 | 98.00 | 98.00 | -2.97% | 5,749,900 |
| Dec 19, 2025 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 2,322,000 |
| Dec 18, 2025 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 4,562,600 |
| Dec 17, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 3,037,600 |
| Dec 16, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 2,872,100 |
| Dec 15, 2025 | 102.00 | 105.00 | 99.00 | 102.00 | 102.00 | 0.99% | 7,248,500 |
| Dec 12, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 3,613,900 |
| Dec 11, 2025 | 106.00 | 107.00 | 100.00 | 103.00 | 103.00 | -2.83% | 7,346,500 |
| Dec 10, 2025 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | -2.75% | 11,430,900 |
| Dec 9, 2025 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | -2.68% | 10,814,900 |
| Dec 8, 2025 | 109.00 | 115.00 | 107.00 | 112.00 | 112.00 | 2.75% | 18,173,500 |
| Dec 5, 2025 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 2.83% | 9,463,700 |
| Dec 4, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 3,711,100 |
| Dec 3, 2025 | 106.00 | 111.00 | 105.00 | 107.00 | 107.00 | 0.94% | 7,914,500 |
| Dec 2, 2025 | 108.00 | 109.00 | 103.00 | 106.00 | 106.00 | -1.85% | 9,556,300 |
| Dec 1, 2025 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 4,595,200 |
| Nov 28, 2025 | 106.00 | 112.00 | 106.00 | 109.00 | 109.00 | 3.81% | 13,813,200 |
| Nov 27, 2025 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 7,527,400 |
| Nov 26, 2025 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 10,672,300 |
| Nov 25, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 8,732,100 |
| Nov 24, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 6,048,200 |
| Nov 21, 2025 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | -1.79% | 5,589,500 |
| Nov 20, 2025 | 110.00 | 113.00 | 108.00 | 112.00 | 112.00 | 1.82% | 14,651,300 |
| Nov 19, 2025 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 0.92% | 9,409,300 |
| Nov 18, 2025 | 113.00 | 113.00 | 106.00 | 109.00 | 109.00 | -2.68% | 13,007,200 |
| Nov 17, 2025 | 109.00 | 115.00 | 109.00 | 112.00 | 112.00 | 2.75% | 17,845,700 |
| Nov 14, 2025 | 112.00 | 115.00 | 109.00 | 109.00 | 109.00 | -2.68% | 20,997,200 |