PT Chemstar Indonesia Tbk (IDX:CHEM)
Indonesia · Delayed Price · Currency is IDR 65.00
+1.00 (1.56%)
Jul 17, 2026, 4:12 PM WIB
PT Chemstar Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | - | 1.56% | 4,637,800 |
| Jul 16, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 8,782,800 |
| Jul 15, 2026 | 64.00 | 68.00 | 64.00 | 65.00 | 65.00 | - | 17,690,800 |
| Jul 14, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 7,480,600 |
| Jul 13, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 8,898,200 |
| Jul 10, 2026 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 8,573,400 |
| Jul 9, 2026 | 62.00 | 65.00 | 60.00 | 63.00 | 63.00 | 3.28% | 20,171,900 |
| Jul 8, 2026 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | -3.17% | 21,939,200 |
| Jul 7, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 14,672,000 |
| Jul 6, 2026 | 58.00 | 69.00 | 57.00 | 64.00 | 64.00 | 12.28% | 116,628,300 |
| Jul 3, 2026 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 4,576,600 |
| Jul 2, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 4,115,000 |
| Jul 1, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 2,414,000 |
| Jun 30, 2026 | 58.00 | 60.00 | 55.00 | 56.00 | 56.00 | -3.45% | 6,825,000 |
| Jun 29, 2026 | 58.00 | 63.00 | 57.00 | 58.00 | 58.00 | - | 13,235,500 |
| Jun 26, 2026 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | -1.69% | 7,421,100 |
| Jun 25, 2026 | 56.00 | 60.00 | 56.00 | 59.00 | 59.00 | 5.36% | 9,749,400 |
| Jun 24, 2026 | 58.00 | 66.00 | 56.00 | 56.00 | 56.00 | -5.08% | 28,347,000 |
| Jun 23, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 2,955,500 |
| Jun 22, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 2,832,400 |
| Jun 19, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 2,513,400 |
| Jun 18, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,974,600 |
| Jun 17, 2026 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | -3.17% | 7,016,800 |
| Jun 15, 2026 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 13,037,800 |
| Jun 12, 2026 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 5.08% | 7,886,700 |
| Jun 11, 2026 | 63.00 | 63.00 | 58.00 | 59.00 | 59.00 | -4.84% | 7,625,800 |
| Jun 10, 2026 | 59.00 | 64.00 | 56.00 | 62.00 | 62.00 | 5.08% | 19,491,600 |
| Jun 9, 2026 | 57.00 | 59.00 | 53.00 | 59.00 | 59.00 | 11.32% | 16,591,100 |
| Jun 8, 2026 | 57.00 | 58.00 | 52.00 | 53.00 | 53.00 | -8.62% | 15,563,200 |
| Jun 5, 2026 | 55.00 | 67.00 | 55.00 | 58.00 | 58.00 | 5.45% | 53,023,400 |
| Jun 4, 2026 | 58.00 | 58.00 | 52.00 | 55.00 | 55.00 | -5.17% | 22,041,800 |
| Jun 3, 2026 | 68.00 | 68.00 | 58.00 | 58.00 | 58.00 | -14.71% | 20,804,100 |
| Jun 2, 2026 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 8,293,000 |
| May 29, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 5,749,300 |
| May 26, 2026 | 72.00 | 73.00 | 67.00 | 69.00 | 69.00 | -2.82% | 8,444,300 |
| May 25, 2026 | 69.00 | 72.00 | 68.00 | 71.00 | 71.00 | 4.92% | 7,378,000 |
| May 22, 2026 | 64.00 | 78.00 | 63.00 | 68.00 | 67.67 | 4.62% | 46,263,100 |
| May 21, 2026 | 75.00 | 76.00 | 65.00 | 65.00 | 64.68 | -13.33% | 22,956,300 |
| May 20, 2026 | 78.00 | 79.00 | 74.00 | 75.00 | 74.64 | -3.85% | 13,493,000 |
| May 19, 2026 | 80.00 | 84.00 | 76.00 | 78.00 | 77.62 | -2.50% | 24,613,000 |
| May 18, 2026 | 84.00 | 85.00 | 77.00 | 80.00 | 79.61 | -4.76% | 24,358,300 |
| May 13, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 83.59 | -1.18% | 11,420,800 |
| May 12, 2026 | 88.00 | 89.00 | 85.00 | 85.00 | 84.59 | -3.41% | 14,824,400 |
| May 11, 2026 | 88.00 | 89.00 | 85.00 | 88.00 | 87.57 | -1.12% | 23,270,600 |
| May 8, 2026 | 95.00 | 95.00 | 89.00 | 89.00 | 88.57 | -5.32% | 28,799,700 |
| May 7, 2026 | 90.00 | 97.00 | 90.00 | 94.00 | 93.54 | 4.44% | 107,561,000 |
| May 6, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 89.56 | -1.10% | 15,103,900 |
| May 5, 2026 | 91.00 | 94.00 | 89.00 | 91.00 | 90.56 | 1.11% | 18,893,200 |
| May 4, 2026 | 92.00 | 94.00 | 90.00 | 90.00 | 89.56 | -1.10% | 17,263,300 |
| Apr 30, 2026 | 95.00 | 95.00 | 88.00 | 91.00 | 90.56 | -3.19% | 28,448,600 |