PT Chemstar Indonesia Tbk (IDX:CHEM)
Indonesia · Delayed Price · Currency is IDR 96.00
-5.00 (-4.95%)
Apr 23, 2026, 4:14 PM WIB
PT Chemstar Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 101.00 | 101.00 | 96.00 | 97.00 | - | -3.96% | 21,906,700 |
| Apr 22, 2026 | 96.00 | 104.00 | 95.00 | 101.00 | 101.00 | 5.21% | 120,147,900 |
| Apr 21, 2026 | 98.00 | 98.00 | 94.00 | 96.00 | 96.00 | -2.04% | 64,277,800 |
| Apr 20, 2026 | 101.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.97% | 35,194,500 |
| Apr 17, 2026 | 101.00 | 102.00 | 98.00 | 101.00 | 101.00 | - | 48,865,300 |
| Apr 16, 2026 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | -1.94% | 99,452,800 |
| Apr 15, 2026 | 97.00 | 108.00 | 96.00 | 103.00 | 103.00 | 6.19% | 301,830,500 |
| Apr 14, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | 1.04% | 66,142,900 |
| Apr 13, 2026 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.04% | 43,795,000 |
| Apr 10, 2026 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | -2.00% | 70,166,000 |
| Apr 9, 2026 | 100.00 | 105.00 | 98.00 | 100.00 | 100.00 | 2.04% | 160,939,500 |
| Apr 8, 2026 | 102.00 | 103.00 | 93.00 | 98.00 | 98.00 | -3.92% | 185,829,200 |
| Apr 7, 2026 | 123.00 | 132.00 | 102.00 | 102.00 | 102.00 | -15.00% | 833,768,500 |
| Apr 6, 2026 | 147.00 | 156.00 | 117.00 | 120.00 | 120.00 | -12.41% | 724,723,600 |
| Apr 2, 2026 | 142.00 | 170.00 | 122.00 | 137.00 | 137.00 | -3.52% | 1,147,176,100 |
| Apr 1, 2026 | 112.00 | 145.00 | 106.00 | 142.00 | 142.00 | 27.93% | 1,252,430,000 |
| Mar 31, 2026 | 83.00 | 112.00 | 80.00 | 111.00 | 111.00 | 33.73% | 78,460,600 |
| Mar 30, 2026 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | -1.19% | 1,507,600 |
| Mar 27, 2026 | 81.00 | 85.00 | 81.00 | 84.00 | 84.00 | 2.44% | 1,751,100 |
| Mar 26, 2026 | 82.00 | 87.00 | 80.00 | 82.00 | 82.00 | - | 4,540,900 |
| Mar 25, 2026 | 76.00 | 84.00 | 75.00 | 82.00 | 82.00 | 7.89% | 4,646,900 |
| Mar 17, 2026 | 75.00 | 80.00 | 75.00 | 76.00 | 76.00 | 1.33% | 1,370,500 |
| Mar 16, 2026 | 81.00 | 81.00 | 75.00 | 75.00 | 75.00 | -5.06% | 1,596,800 |
| Mar 13, 2026 | 83.00 | 89.00 | 77.00 | 79.00 | 79.00 | -4.82% | 9,770,200 |
| Mar 12, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 3,385,600 |
| Mar 11, 2026 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 3,107,300 |
| Mar 10, 2026 | 85.00 | 91.00 | 85.00 | 86.00 | 86.00 | 1.18% | 3,107,600 |
| Mar 9, 2026 | 86.00 | 87.00 | 82.00 | 85.00 | 85.00 | -3.41% | 5,013,300 |
| Mar 6, 2026 | 90.00 | 90.00 | 85.00 | 88.00 | 88.00 | -2.22% | 2,731,200 |
| Mar 5, 2026 | 88.00 | 95.00 | 88.00 | 90.00 | 90.00 | 3.45% | 6,402,100 |
| Mar 4, 2026 | 92.00 | 100.00 | 87.00 | 87.00 | 87.00 | -5.43% | 19,369,500 |
| Mar 3, 2026 | 91.00 | 94.00 | 90.00 | 92.00 | 92.00 | 1.10% | 3,707,300 |
| Mar 2, 2026 | 93.00 | 95.00 | 89.00 | 91.00 | 91.00 | -8.08% | 9,100,100 |
| Feb 27, 2026 | 103.00 | 103.00 | 96.00 | 99.00 | 99.00 | -3.88% | 11,909,800 |
| Feb 26, 2026 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | -1.90% | 5,751,100 |
| Feb 25, 2026 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | - | 5,890,500 |
| Feb 24, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -3.67% | 12,656,300 |
| Feb 23, 2026 | 111.00 | 116.00 | 107.00 | 109.00 | 109.00 | -1.80% | 35,468,800 |
| Feb 20, 2026 | 106.00 | 117.00 | 106.00 | 111.00 | 111.00 | 3.74% | 105,158,800 |
| Feb 19, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | 10,651,700 |
| Feb 18, 2026 | 112.00 | 114.00 | 108.00 | 108.00 | 108.00 | -1.82% | 22,891,000 |
| Feb 13, 2026 | 110.00 | 120.00 | 108.00 | 110.00 | 110.00 | 0.92% | 124,939,400 |
| Feb 12, 2026 | 105.00 | 113.00 | 104.00 | 109.00 | 109.00 | 3.81% | 38,872,000 |
| Feb 11, 2026 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 2.94% | 21,033,900 |
| Feb 10, 2026 | 101.00 | 106.00 | 100.00 | 102.00 | 102.00 | -4.67% | 44,977,600 |
| Feb 9, 2026 | 91.00 | 122.00 | 89.00 | 107.00 | 107.00 | 17.58% | 195,535,000 |
| Feb 6, 2026 | 93.00 | 93.00 | 88.00 | 91.00 | 91.00 | -3.19% | 6,100,500 |
| Feb 5, 2026 | 95.00 | 99.00 | 93.00 | 94.00 | 94.00 | -1.05% | 7,649,700 |
| Feb 4, 2026 | 98.00 | 98.00 | 92.00 | 95.00 | 95.00 | -1.04% | 5,385,500 |
| Feb 3, 2026 | 89.00 | 106.00 | 89.00 | 96.00 | 96.00 | 9.09% | 34,411,600 |