PT Chemstar Indonesia Tbk (IDX:CHEM)
Indonesia · Delayed Price · Currency is IDR 64.00
-4.00 (-5.88%)
Sep 18, 2026, 4:14 PM WIB
PT Chemstar Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 68.00 | 68.00 | 63.00 | 64.00 | 64.00 | -5.88% | 11,260,500 |
| 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% | 6,936,500 |
| 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 | 71.00 | 71.00 | 71.00 | - | 6,861,000 |
| Aug 21, 2026 | 70.00 | 74.00 | 69.00 | 71.00 | 71.00 | 2.90% | 21,623,600 |
| Aug 20, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 3,951,400 |
| Aug 19, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 5,333,800 |
| Aug 18, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 8,923,700 |
| Aug 14, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 7,238,500 |
| Aug 13, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 7,109,600 |
| Aug 12, 2026 | 71.00 | 73.00 | 69.00 | 70.00 | 70.00 | -1.41% | 18,328,600 |
| Aug 11, 2026 | 68.00 | 77.00 | 66.00 | 71.00 | 71.00 | 5.97% | 110,939,600 |
| Aug 10, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 5,371,400 |
| Aug 7, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 1.52% | 8,691,900 |
| Aug 6, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 6,384,500 |
| Aug 5, 2026 | 65.00 | 70.00 | 64.00 | 66.00 | 66.00 | 1.54% | 25,528,400 |
| Aug 4, 2026 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 4,283,600 |
| Aug 3, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 5,612,400 |
| Jul 31, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 4,085,700 |
| Jul 30, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 5,137,700 |
| Jul 29, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 6,565,300 |
| Jul 28, 2026 | 64.00 | 70.00 | 63.00 | 65.00 | 65.00 | 3.17% | 37,487,100 |
| Jul 27, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 3,302,500 |
| Jul 24, 2026 | 69.00 | 69.00 | 64.00 | 64.00 | 64.00 | -7.25% | 15,441,900 |
| Jul 23, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 9,504,400 |
| Jul 22, 2026 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | - | 33,917,400 |
| Jul 21, 2026 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | 3.03% | 13,722,900 |
| Jul 20, 2026 | 65.00 | 72.00 | 64.00 | 66.00 | 66.00 | 1.54% | 53,231,600 |
| Jul 17, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 4,987,000 |
| 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 |