CHEM Historical data - PT Chemstar Indonesia Tbk

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 54.00	0.00%	IDR 55.00	IDR 57.00	IDR 52.00	5.40M
2026-10-01	IDR 54.00	-1.82%	IDR 54.00	IDR 56.00	IDR 52.00	3.62M
2026-09-30	IDR 55.00	+1.85%	IDR 54.00	IDR 58.00	IDR 53.00	11.87M
2026-09-29	IDR 54.00	+1.89%	IDR 53.00	IDR 55.00	IDR 49.00	6.63M
2026-09-28	IDR 53.00	-7.02%	IDR 57.00	IDR 57.00	IDR 49.00	22.02M
2026-09-25	IDR 57.00	-13.64%	IDR 66.00	IDR 66.00	IDR 57.00	28.98M
2026-09-24	IDR 66.00	-4.35%	IDR 69.00	IDR 69.00	IDR 64.00	24.60M
2026-09-23	IDR 69.00	+2.99%	IDR 68.00	IDR 75.00	IDR 67.00	79.12M
2026-09-22	IDR 67.00	-6.94%	IDR 72.00	IDR 73.00	IDR 67.00	25.38M
2026-09-21	IDR 72.00	+12.50%	IDR 64.00	IDR 76.00	IDR 63.00	141.76M
2026-09-18	IDR 64.00	-5.88%	IDR 68.00	IDR 68.00	IDR 63.00	14.18M
2026-09-17	IDR 68.00	-1.45%	IDR 69.00	IDR 70.00	IDR 67.00	8.88M
2026-09-16	IDR 69.00	-1.43%	IDR 69.00	IDR 71.00	IDR 68.00	8.38M
2026-09-15	IDR 70.00	+1.45%	IDR 70.00	IDR 71.00	IDR 68.00	6.94M
2026-09-14	IDR 69.00	-4.17%	IDR 71.00	IDR 72.00	IDR 67.00	14.87M
2026-09-11	IDR 72.00	0.00%	IDR 72.00	IDR 73.00	IDR 70.00	9.70M
2026-09-10	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 72.00	10.35M
2026-09-09	IDR 73.00	0.00%	IDR 74.00	IDR 76.00	IDR 72.00	17.99M
2026-09-08	IDR 73.00	0.00%	IDR 73.00	IDR 75.00	IDR 72.00	19.42M
2026-09-07	IDR 73.00	+4.29%	IDR 71.00	IDR 75.00	IDR 70.00	43.43M
2026-09-04	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 69.00	4.06M
2026-09-03	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 70.00	2.46M
2026-09-02	IDR 70.00	0.00%	IDR 71.00	IDR 71.00	IDR 69.00	2.98M
2026-09-01	IDR 70.00	0.00%	IDR 70.00	IDR 73.00	IDR 69.00	14.56M
2026-08-31	IDR 70.00	-1.41%	IDR 72.00	IDR 72.00	IDR 70.00	6.01M
2026-08-28	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 69.00	5.52M
2026-08-27	IDR 71.00	+5.97%	IDR 67.00	IDR 72.00	IDR 67.00	14.47M
2026-08-26	IDR 67.00	-5.63%	IDR 71.00	IDR 72.00	IDR 67.00	13.13M
2026-08-24	IDR 71.00	0.00%	IDR 72.00	IDR 72.00	IDR 70.00	9.03M
2026-08-21	IDR 71.00	+2.90%	IDR 70.00	IDR 74.00	IDR 69.00	21.62M
2026-08-20	IDR 69.00	0.00%	IDR 70.00	IDR 71.00	IDR 69.00	3.95M
2026-08-19	IDR 69.00	-1.43%	IDR 70.00	IDR 71.00	IDR 68.00	5.33M
2026-08-18	IDR 70.00	+4.48%	IDR 67.00	IDR 70.00	IDR 67.00	8.92M
2026-08-14	IDR 67.00	-1.47%	IDR 69.00	IDR 69.00	IDR 67.00	7.24M
2026-08-13	IDR 68.00	-2.86%	IDR 70.00	IDR 71.00	IDR 68.00	7.11M
2026-08-12	IDR 70.00	-1.41%	IDR 71.00	IDR 73.00	IDR 69.00	18.33M
2026-08-11	IDR 71.00	+5.97%	IDR 68.00	IDR 77.00	IDR 66.00	110.94M
2026-08-10	IDR 67.00	0.00%	IDR 68.00	IDR 68.00	IDR 67.00	5.37M
2026-08-07	IDR 67.00	+1.52%	IDR 68.00	IDR 69.00	IDR 67.00	8.69M
2026-08-06	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	6.38M
2026-08-05	IDR 66.00	+1.54%	IDR 65.00	IDR 70.00	IDR 64.00	25.53M
2026-08-04	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 63.00	4.28M
2026-08-03	IDR 65.00	+1.56%	IDR 64.00	IDR 65.00	IDR 64.00	5.61M
2026-07-31	IDR 64.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	4.09M
2026-07-30	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	5.14M
2026-07-29	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 63.00	6.57M
2026-07-28	IDR 65.00	+3.17%	IDR 64.00	IDR 70.00	IDR 63.00	37.49M
2026-07-27	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 63.00	3.30M
2026-07-24	IDR 64.00	-7.25%	IDR 69.00	IDR 69.00	IDR 64.00	15.44M
2026-07-23	IDR 69.00	+1.47%	IDR 68.00	IDR 70.00	IDR 68.00	9.50M
2026-07-22	IDR 68.00	0.00%	IDR 68.00	IDR 71.00	IDR 67.00	33.92M
2026-07-21	IDR 68.00	+3.03%	IDR 67.00	IDR 70.00	IDR 67.00	13.72M
2026-07-20	IDR 66.00	+1.54%	IDR 65.00	IDR 72.00	IDR 64.00	53.23M
2026-07-17	IDR 65.00	+1.56%	IDR 64.00	IDR 65.00	IDR 64.00	4.98M
2026-07-16	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 64.00	8.78M
2026-07-15	IDR 65.00	0.00%	IDR 64.00	IDR 68.00	IDR 64.00	17.69M
2026-07-14	IDR 65.00	+3.17%	IDR 63.00	IDR 65.00	IDR 63.00	7.48M
2026-07-13	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 61.00	8.90M
2026-07-10	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 62.00	8.57M
2026-07-09	IDR 63.00	+3.28%	IDR 62.00	IDR 65.00	IDR 60.00	20.17M
2026-07-08	IDR 61.00	-3.17%	IDR 64.00	IDR 65.00	IDR 60.00	21.94M
2026-07-07	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	14.67M
2026-07-06	IDR 64.00	+12.28%	IDR 58.00	IDR 69.00	IDR 57.00	116.63M
2026-07-03	IDR 57.00	0.00%	IDR 57.00	IDR 59.00	IDR 57.00	4.58M
2026-07-02	IDR 57.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	4.12M
2026-07-01	IDR 57.00	+1.79%	IDR 56.00	IDR 58.00	IDR 56.00	2.41M
2026-06-30	IDR 56.00	-3.45%	IDR 58.00	IDR 60.00	IDR 55.00	6.83M
2026-06-29	IDR 58.00	0.00%	IDR 58.00	IDR 63.00	IDR 57.00	13.24M
2026-06-26	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 56.00	7.42M
2026-06-25	IDR 59.00	+5.36%	IDR 56.00	IDR 60.00	IDR 56.00	9.75M
2026-06-24	IDR 56.00	-5.08%	IDR 58.00	IDR 66.00	IDR 56.00	28.35M
2026-06-23	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 58.00	2.96M
2026-06-22	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	2.83M
2026-06-19	IDR 60.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	2.51M
2026-06-18	IDR 60.00	-1.64%	IDR 61.00	IDR 61.00	IDR 59.00	3.97M
2026-06-17	IDR 61.00	-3.17%	IDR 64.00	IDR 65.00	IDR 60.00	7.02M
2026-06-15	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 62.00	13.04M
2026-06-12	IDR 62.00	+5.08%	IDR 59.00	IDR 63.00	IDR 59.00	7.89M
2026-06-11	IDR 59.00	-4.84%	IDR 63.00	IDR 63.00	IDR 58.00	7.63M
2026-06-10	IDR 62.00	+5.08%	IDR 59.00	IDR 64.00	IDR 56.00	19.49M
2026-06-09	IDR 59.00	+11.32%	IDR 57.00	IDR 59.00	IDR 53.00	16.59M
2026-06-08	IDR 53.00	-8.62%	IDR 57.00	IDR 58.00	IDR 52.00	15.56M
2026-06-05	IDR 58.00	+5.45%	IDR 55.00	IDR 67.00	IDR 55.00	53.02M
2026-06-04	IDR 55.00	-5.17%	IDR 58.00	IDR 58.00	IDR 52.00	22.04M
2026-06-03	IDR 58.00	-14.71%	IDR 68.00	IDR 68.00	IDR 58.00	20.80M
2026-06-02	IDR 68.00	-1.45%	IDR 70.00	IDR 71.00	IDR 67.00	8.29M
2026-05-29	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 68.00	5.74M
2026-05-28	IDR 69.00	0.00%	IDR 69.00	IDR 69.00	IDR 69.00	0
2026-05-27	IDR 69.00	0.00%	IDR 69.00	IDR 69.00	IDR 69.00	0
2026-05-26	IDR 69.00	-2.82%	IDR 72.00	IDR 73.00	IDR 67.00	8.44M

PT Chemstar Indonesia Tbk CHEM

PT Chemstar Indonesia Tbk CHEM

Historical data (last year, daily)