Price History - CHEM

Kembali ke Company
Ticker: CHEM
Company: PT Chemstar Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 60.00 60.00 57.00 59.00 6,305,900 0
08-Oct-2026 59.00 61.00 59.00 59.00 16,417,700 0
07-Oct-2026 58.00 67.00 57.00 63.00 41,300,800 0
06-Oct-2026 57.00 60.00 56.00 58.00 9,055,600 0
05-Oct-2026 54.00 57.00 54.00 56.00 8,180,800 0
02-Oct-2026 55.00 57.00 52.00 54.00 5,659,100 0
01-Oct-2026 54.00 56.00 52.00 54.00 3,618,200 0
30-Sep-2026 54.00 58.00 53.00 55.00 11,872,800 0
29-Sep-2026 53.00 55.00 49.00 54.00 6,628,200 0
28-Sep-2026 57.00 57.00 49.00 53.00 22,022,500 0
25-Sep-2026 66.00 66.00 57.00 57.00 28,976,700 0
24-Sep-2026 69.00 69.00 64.00 66.00 24,597,200 0
23-Sep-2026 68.00 75.00 67.00 69.00 79,118,000 0
22-Sep-2026 72.00 73.00 67.00 67.00 25,383,200 0
21-Sep-2026 64.00 76.00 63.00 72.00 141,758,800 0
18-Sep-2026 68.00 68.00 63.00 64.00 14,177,300 0
17-Sep-2026 69.00 70.00 67.00 68.00 8,878,900 0
16-Sep-2026 69.00 71.00 68.00 69.00 8,383,700 0
15-Sep-2026 70.00 71.00 68.00 70.00 6,937,500 0
14-Sep-2026 71.00 72.00 67.00 69.00 14,867,400 0
11-Sep-2026 72.00 73.00 70.00 72.00 9,700,500 0
10-Sep-2026 73.00 74.00 72.00 72.00 10,348,800 0
09-Sep-2026 74.00 76.00 72.00 73.00 17,993,000 0
08-Sep-2026 73.00 75.00 72.00 73.00 19,417,400 0
07-Sep-2026 71.00 75.00 70.00 73.00 43,434,900 0
04-Sep-2026 70.00 71.00 69.00 70.00 4,061,200 0
03-Sep-2026 70.00 71.00 70.00 70.00 2,462,400 0
02-Sep-2026 71.00 71.00 69.00 70.00 2,979,700 0
01-Sep-2026 70.00 73.00 69.00 70.00 14,562,200 0
31-Aug-2026 72.00 72.00 70.00 70.00 6,006,700 0
28-Aug-2026 71.00 72.00 69.00 71.00 5,516,600 0
27-Aug-2026 67.00 72.00 67.00 71.00 14,473,700 0
26-Aug-2026 71.00 72.00 67.00 67.00 13,131,700 0
24-Aug-2026 72.00 72.00 70.00 71.00 9,034,800 0
21-Aug-2026 70.00 74.00 69.00 71.00 21,623,600 0
20-Aug-2026 70.00 71.00 69.00 69.00 3,951,400 0
19-Aug-2026 70.00 71.00 68.00 69.00 5,333,800 0
18-Aug-2026 67.00 70.00 67.00 70.00 8,923,700 0
14-Aug-2026 69.00 69.00 67.00 67.00 7,238,500 0
13-Aug-2026 70.00 71.00 68.00 68.00 7,109,600 0
12-Aug-2026 71.00 73.00 69.00 70.00 18,328,600 0
11-Aug-2026 68.00 77.00 66.00 71.00 110,939,600 0
10-Aug-2026 68.00 68.00 67.00 67.00 5,371,400 0
07-Aug-2026 68.00 69.00 67.00 67.00 8,691,900 0
06-Aug-2026 66.00 67.00 65.00 66.00 6,384,500 0
05-Aug-2026 65.00 70.00 64.00 66.00 25,528,400 0
04-Aug-2026 65.00 65.00 63.00 65.00 4,283,600 0
03-Aug-2026 64.00 65.00 64.00 65.00 5,612,400 0
31-Jul-2026 65.00 66.00 64.00 64.00 4,085,700 0
30-Jul-2026 64.00 65.00 63.00 64.00 5,137,700 0
29-Jul-2026 65.00 66.00 63.00 64.00 6,565,300 0
28-Jul-2026 64.00 70.00 63.00 65.00 37,487,100 0
27-Jul-2026 64.00 65.00 63.00 63.00 3,302,500 0
24-Jul-2026 69.00 69.00 64.00 64.00 15,441,900 0
23-Jul-2026 68.00 70.00 68.00 69.00 9,504,400 0
22-Jul-2026 68.00 71.00 67.00 68.00 33,917,400 0
21-Jul-2026 67.00 70.00 67.00 68.00 13,722,900 0
20-Jul-2026 65.00 72.00 64.00 66.00 53,231,600 0
17-Jul-2026 64.00 65.00 64.00 65.00 4,980,400 0
16-Jul-2026 65.00 66.00 64.00 64.00 8,782,800 0
15-Jul-2026 64.00 68.00 64.00 65.00 17,690,800 0
14-Jul-2026 63.00 65.00 63.00 65.00 7,480,600 0
13-Jul-2026 62.00 64.00 61.00 63.00 8,898,200 0
10-Jul-2026 63.00 65.00 62.00 62.00 8,573,400 0
09-Jul-2026 62.00 65.00 60.00 63.00 20,171,900 0
08-Jul-2026 64.00 65.00 60.00 61.00 21,939,200 0
07-Jul-2026 64.00 65.00 62.00 63.00 14,672,000 0
06-Jul-2026 58.00 69.00 57.00 64.00 116,628,300 0
03-Jul-2026 57.00 59.00 57.00 57.00 4,576,600 0
02-Jul-2026 57.00 59.00 56.00 57.00 4,115,000 0
01-Jul-2026 56.00 58.00 56.00 57.00 2,414,000 0
30-Jun-2026 58.00 60.00 55.00 56.00 6,825,000 0
29-Jun-2026 58.00 63.00 57.00 58.00 13,235,500 0
26-Jun-2026 59.00 60.00 56.00 58.00 7,421,100 0
25-Jun-2026 56.00 60.00 56.00 59.00 9,749,400 0
24-Jun-2026 58.00 66.00 56.00 56.00 28,347,000 0
23-Jun-2026 60.00 60.00 58.00 59.00 2,955,500 0
22-Jun-2026 61.00 61.00 59.00 60.00 2,832,400 0
19-Jun-2026 61.00 62.00 60.00 60.00 2,513,400 0
18-Jun-2026 61.00 61.00 59.00 60.00 3,974,600 0
17-Jun-2026 64.00 65.00 60.00 61.00 7,016,800 0
15-Jun-2026 62.00 65.00 62.00 63.00 13,037,800 0
12-Jun-2026 59.00 63.00 59.00 62.00 7,886,700 0
11-Jun-2026 63.00 63.00 58.00 59.00 7,625,800 0
10-Jun-2026 59.00 64.00 56.00 62.00 19,491,600 0
09-Jun-2026 57.00 59.00 53.00 59.00 16,591,100 0
08-Jun-2026 57.00 58.00 52.00 53.00 15,563,200 0
05-Jun-2026 55.00 67.00 55.00 58.00 53,023,400 0
04-Jun-2026 58.00 58.00 52.00 55.00 22,041,800 0
03-Jun-2026 68.00 68.00 58.00 58.00 20,804,100 0
02-Jun-2026 70.00 71.00 67.00 68.00 8,293,000 0
29-May-2026 69.00 71.00 68.00 69.00 5,743,500 0
28-May-2026 69.00 69.00 69.00 69.00 0 0
27-May-2026 69.00 69.00 69.00 69.00 0 0
26-May-2026 72.00 73.00 67.00 69.00 8,444,300 0
25-May-2026 69.00 72.00 68.00 71.00 7,378,000 0
22-May-2026 64.00 78.00 63.00 68.00 46,263,100 0
21-May-2026 75.00 76.00 65.00 65.00 22,956,300 0
20-May-2026 78.00 79.00 74.00 75.00 13,493,000 0
19-May-2026 80.00 84.00 76.00 78.00 24,613,000 0