PT Chemstar Indonesia Tbk (IDX:CHEM)
Indonesia · Delayed Price · Currency is IDR 58.00
-10.00 (-14.71%)
Jun 3, 2026, 4:09 PM WIB
PT Chemstar Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 94.00 | 97.00 | 93.00 | 94.00 | 93.54 | - | 31,246,800 |
| Apr 28, 2026 | 92.00 | 97.00 | 89.00 | 94.00 | 93.54 | 3.30% | 68,771,800 |
| Apr 27, 2026 | 90.00 | 93.00 | 90.00 | 91.00 | 90.56 | 1.11% | 17,485,500 |
| Apr 24, 2026 | 97.00 | 97.00 | 90.00 | 90.00 | 89.56 | -6.25% | 53,399,000 |
| Apr 23, 2026 | 101.00 | 101.00 | 96.00 | 96.00 | 95.53 | -4.95% | 38,174,500 |
| Apr 22, 2026 | 96.00 | 104.00 | 95.00 | 101.00 | 100.51 | 5.21% | 120,147,900 |
| Apr 21, 2026 | 98.00 | 98.00 | 94.00 | 96.00 | 95.53 | -2.04% | 64,277,800 |
| Apr 20, 2026 | 101.00 | 102.00 | 98.00 | 98.00 | 97.52 | -2.97% | 35,194,500 |
| Apr 17, 2026 | 101.00 | 102.00 | 98.00 | 101.00 | 100.51 | - | 48,865,300 |
| Apr 16, 2026 | 104.00 | 105.00 | 100.00 | 101.00 | 100.51 | -1.94% | 99,452,800 |
| Apr 15, 2026 | 97.00 | 108.00 | 96.00 | 103.00 | 102.50 | 6.19% | 301,830,500 |
| Apr 14, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 96.53 | 1.04% | 66,142,900 |
| Apr 13, 2026 | 98.00 | 99.00 | 95.00 | 96.00 | 95.53 | -2.04% | 43,795,000 |
| Apr 10, 2026 | 100.00 | 100.00 | 96.00 | 98.00 | 97.52 | -2.00% | 70,166,000 |
| Apr 9, 2026 | 100.00 | 105.00 | 98.00 | 100.00 | 99.51 | 2.04% | 160,939,500 |
| Apr 8, 2026 | 102.00 | 103.00 | 93.00 | 98.00 | 97.52 | -3.92% | 185,829,200 |
| Apr 7, 2026 | 123.00 | 132.00 | 102.00 | 102.00 | 101.51 | -15.00% | 833,768,500 |
| Apr 6, 2026 | 147.00 | 156.00 | 117.00 | 120.00 | 119.42 | -12.41% | 724,723,600 |
| Apr 2, 2026 | 142.00 | 170.00 | 122.00 | 137.00 | 136.34 | -3.52% | 1,147,176,000 |
| Apr 1, 2026 | 112.00 | 145.00 | 106.00 | 142.00 | 141.31 | 27.93% | 1,252,430,000 |
| Mar 31, 2026 | 83.00 | 112.00 | 80.00 | 111.00 | 110.46 | 33.73% | 78,460,600 |
| Mar 30, 2026 | 85.00 | 87.00 | 82.00 | 83.00 | 82.60 | -1.19% | 1,507,600 |
| Mar 27, 2026 | 81.00 | 85.00 | 81.00 | 84.00 | 83.59 | 2.44% | 1,751,100 |
| Mar 26, 2026 | 82.00 | 87.00 | 80.00 | 82.00 | 81.60 | - | 4,540,900 |
| Mar 25, 2026 | 76.00 | 84.00 | 75.00 | 82.00 | 81.60 | 7.89% | 4,646,900 |
| Mar 17, 2026 | 75.00 | 80.00 | 75.00 | 76.00 | 75.63 | 1.33% | 1,370,500 |
| Mar 16, 2026 | 81.00 | 81.00 | 75.00 | 75.00 | 74.64 | -5.06% | 1,596,800 |
| Mar 13, 2026 | 83.00 | 89.00 | 77.00 | 79.00 | 78.62 | -4.82% | 9,770,200 |
| Mar 12, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 82.60 | -2.35% | 3,385,600 |
| Mar 11, 2026 | 87.00 | 88.00 | 84.00 | 85.00 | 84.59 | -1.16% | 3,107,300 |
| Mar 10, 2026 | 85.00 | 91.00 | 85.00 | 86.00 | 85.58 | 1.18% | 3,107,600 |