PT Chemstar Indonesia Tbk (IDX:CHEM)
Indonesia · Delayed Price · Currency is IDR 48.00
0.00 (0.00%)
Oct 30, 2026, 4:10 PM WIB
PT Chemstar Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | - | 3,475,500 |
| Oct 29, 2026 | 50.00 | 53.00 | 48.00 | 48.00 | 48.00 | -2.04% | 10,603,200 |
| Oct 28, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -3.92% | 6,569,200 |
| Oct 27, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 4,419,100 |
| Oct 26, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 2,468,300 |
| Oct 23, 2026 | 53.00 | 56.00 | 52.00 | 54.00 | 54.00 | 1.89% | 13,135,200 |
| Oct 22, 2026 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 3.92% | 9,487,000 |
| Oct 21, 2026 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | -1.92% | 5,680,200 |
| Oct 20, 2026 | 49.00 | 53.00 | 48.00 | 52.00 | 52.00 | 6.12% | 6,731,300 |
| Oct 19, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -5.77% | 5,223,100 |
| Oct 16, 2026 | 57.00 | 57.00 | 52.00 | 52.00 | 52.00 | -14.75% | 14,506,200 |
| Oct 15, 2026 | 60.00 | 61.00 | 56.00 | 61.00 | 61.00 | 3.39% | 11,988,900 |
| Oct 14, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 5,614,100 |
| Oct 13, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -3.28% | 4,628,900 |
| Oct 12, 2026 | 59.00 | 61.00 | 57.00 | 61.00 | 61.00 | 3.39% | 14,384,300 |
| Oct 9, 2026 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 6,305,900 |
| Oct 8, 2026 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | -6.35% | 16,417,700 |
| Oct 7, 2026 | 58.00 | 67.00 | 57.00 | 63.00 | 63.00 | 8.62% | 41,300,800 |
| Oct 6, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 3.57% | 9,055,600 |
| Oct 5, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 8,189,800 |
| Oct 2, 2026 | 55.00 | 57.00 | 52.00 | 54.00 | 54.00 | - | 5,659,100 |
| Oct 1, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | -1.82% | 3,618,200 |
| Sep 30, 2026 | 54.00 | 58.00 | 53.00 | 55.00 | 55.00 | 1.85% | 11,872,800 |
| Sep 29, 2026 | 53.00 | 55.00 | 49.00 | 54.00 | 54.00 | 1.89% | 6,628,200 |
| Sep 28, 2026 | 57.00 | 57.00 | 49.00 | 53.00 | 53.00 | -7.02% | 22,022,500 |
| Sep 25, 2026 | 66.00 | 66.00 | 57.00 | 57.00 | 57.00 | -13.64% | 28,976,700 |
| Sep 24, 2026 | 69.00 | 69.00 | 64.00 | 66.00 | 66.00 | -4.35% | 24,597,200 |
| Sep 23, 2026 | 68.00 | 75.00 | 67.00 | 69.00 | 69.00 | 2.99% | 79,118,000 |
| Sep 22, 2026 | 72.00 | 73.00 | 67.00 | 67.00 | 67.00 | -6.94% | 25,383,200 |
| Sep 21, 2026 | 64.00 | 76.00 | 63.00 | 72.00 | 72.00 | 12.50% | 141,758,800 |
| Sep 18, 2026 | 68.00 | 68.00 | 63.00 | 64.00 | 64.00 | -5.88% | 14,177,300 |
| Sep 17, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 8,878,900 |
| Sep 16, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 8,383,700 |
| Sep 15, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 6,937,500 |
| Sep 14, 2026 | 71.00 | 72.00 | 67.00 | 69.00 | 69.00 | -4.17% | 14,867,400 |
| Sep 11, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | - | 9,700,500 |
| Sep 10, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 10,348,800 |
| Sep 9, 2026 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | - | 17,993,000 |
| Sep 8, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 19,417,400 |
| Sep 7, 2026 | 71.00 | 75.00 | 70.00 | 73.00 | 73.00 | 4.29% | 43,434,900 |
| Sep 4, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 4,061,200 |
| Sep 3, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 2,462,400 |
| Sep 2, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 3,095,300 |
| Sep 1, 2026 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | - | 14,562,200 |
| Aug 31, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 6,006,700 |
| Aug 28, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 5,516,600 |
| Aug 27, 2026 | 67.00 | 72.00 | 67.00 | 71.00 | 71.00 | 5.97% | 14,473,700 |
| Aug 26, 2026 | 71.00 | 72.00 | 67.00 | 67.00 | 67.00 | -5.63% | 13,131,700 |
| Aug 24, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 9,034,800 |
| Aug 21, 2026 | 70.00 | 74.00 | 69.00 | 71.00 | 71.00 | 2.90% | 21,623,600 |