Price History - CHEM

Kembali ke Company
Ticker: CHEM
Company: PT Chemstar Indonesia Tbk
Date Open High Low Close Volume Value
18-Jul-2025 54.00 60.00 54.00 58.00 12,251,700 0
17-Jul-2025 55.00 55.00 54.00 55.00 1,141,200 0
16-Jul-2025 54.00 55.00 53.00 54.00 2,186,400 0
15-Jul-2025 55.00 55.00 54.00 54.00 651,300 0
14-Jul-2025 56.00 56.00 54.00 55.00 3,033,800 0
11-Jul-2025 55.00 57.00 54.00 57.00 5,098,000 0
10-Jul-2025 55.00 55.00 53.00 55.00 3,532,800 0
09-Jul-2025 54.00 55.00 53.00 55.00 429,500 0
08-Jul-2025 55.00 55.00 54.00 55.00 426,300 0
07-Jul-2025 54.00 56.00 54.00 54.00 2,485,600 0
04-Jul-2025 54.00 57.00 53.00 54.00 5,339,500 0
03-Jul-2025 54.00 55.00 53.00 54.00 917,100 0
02-Jul-2025 55.00 56.00 53.00 54.00 2,895,200 0
01-Jul-2025 53.00 55.00 53.00 54.00 1,550,300 0
30-Jun-2025 53.00 54.00 53.00 54.00 839,700 0
26-Jun-2025 54.00 54.00 53.00 54.00 289,000 0
25-Jun-2025 54.00 55.00 53.00 54.00 1,743,500 0
24-Jun-2025 54.00 56.00 54.00 54.00 2,132,000 0
23-Jun-2025 55.00 57.00 53.00 55.00 5,935,000 0
20-Jun-2025 56.00 56.00 54.00 55.00 2,991,000 0
19-Jun-2025 53.00 56.00 52.00 55.00 8,804,100 0
18-Jun-2025 53.00 53.00 52.00 52.00 803,900 0
17-Jun-2025 54.00 54.00 52.00 53.00 4,102,300 0
16-Jun-2025 54.00 54.00 53.00 54.00 1,992,400 0
13-Jun-2025 54.00 54.00 53.00 54.00 1,834,900 0
12-Jun-2025 54.00 54.00 53.00 54.00 1,587,500 0
11-Jun-2025 55.00 55.00 53.00 54.00 929,400 0
10-Jun-2025 54.00 55.00 53.00 54.00 1,758,800 0
05-Jun-2025 56.00 56.00 54.00 54.00 4,046,600 0
04-Jun-2025 56.00 56.00 54.00 56.00 1,340,500 0
03-Jun-2025 55.00 56.00 54.00 56.00 1,259,000 0
02-Jun-2025 55.00 58.00 54.00 55.00 3,428,700 0
28-May-2025 56.00 57.00 55.00 55.00 1,297,100 0
27-May-2025 57.00 57.00 56.00 56.00 1,580,900 0
26-May-2025 58.00 58.00 56.00 57.00 3,018,000 0
23-May-2025 57.00 59.00 56.00 59.00 4,548,400 0
22-May-2025 56.00 57.00 56.00 56.00 1,326,200 0
21-May-2025 57.00 57.00 55.00 57.00 2,504,900 0
20-May-2025 57.00 58.00 55.00 57.00 3,055,700 0
19-May-2025 57.00 58.00 56.00 57.00 2,385,100 0
16-May-2025 57.00 58.00 55.00 57.00 4,282,300 0
15-May-2025 54.00 58.00 54.00 55.00 7,675,900 0
14-May-2025 54.00 55.00 53.00 54.00 4,663,700 0
09-May-2025 55.00 55.00 53.00 54.00 4,873,900 0
08-May-2025 53.00 64.00 52.00 54.00 71,046,900 0
07-May-2025 53.00 53.00 52.00 53.00 2,375,700 0
06-May-2025 53.00 53.00 52.00 53.00 2,592,400 0
05-May-2025 53.00 59.00 51.00 53.00 29,824,100 0
02-May-2025 54.00 54.00 52.00 53.00 1,717,100 0
30-Apr-2025 53.00 55.00 52.00 54.00 3,316,300 0
29-Apr-2025 53.00 54.00 52.00 53.00 1,893,600 0
28-Apr-2025 52.00 55.00 51.00 52.00 15,775,000 0
25-Apr-2025 53.00 53.00 51.00 52.00 976,900 0
24-Apr-2025 50.00 53.00 50.00 52.00 12,195,300 0
23-Apr-2025 51.00 52.00 50.00 50.00 10,194,600 0
22-Apr-2025 51.00 52.00 50.00 52.00 843,400 0
21-Apr-2025 51.00 52.00 51.00 51.00 608,300 0
17-Apr-2025 51.00 52.00 50.00 52.00 4,286,100 0
16-Apr-2025 52.00 53.00 51.00 52.00 1,198,200 0
15-Apr-2025 52.00 53.00 51.00 52.00 3,413,600 0
14-Apr-2025 57.00 63.00 51.00 51.00 33,668,300 0
11-Apr-2025 52.00 53.00 51.00 53.00 1,353,300 0
10-Apr-2025 51.00 52.00 50.00 52.00 3,523,400 0
09-Apr-2025 50.00 51.00 50.00 51.00 1,332,700 0
08-Apr-2025 52.00 52.00 50.00 50.00 4,291,700 0
27-Mar-2025 53.00 54.00 52.00 52.00 1,915,000 0
26-Mar-2025 51.00 53.00 51.00 53.00 881,500 0
25-Mar-2025 51.00 52.00 50.00 52.00 2,744,700 0
24-Mar-2025 53.00 53.00 50.00 51.00 7,885,600 0
21-Mar-2025 55.00 56.00 53.00 54.00 1,403,500 0
20-Mar-2025 55.00 56.00 53.00 55.00 610,800 0
19-Mar-2025 54.00 55.00 54.00 54.00 652,300 0
18-Mar-2025 54.00 55.00 52.00 53.00 2,858,900 0
17-Mar-2025 56.00 56.00 54.00 55.00 936,700 0
14-Mar-2025 57.00 57.00 55.00 56.00 2,000,700 0
13-Mar-2025 62.00 65.00 55.00 56.00 19,346,800 0
12-Mar-2025 55.00 57.00 54.00 57.00 1,864,500 0
11-Mar-2025 55.00 56.00 54.00 55.00 1,176,100 0
10-Mar-2025 58.00 58.00 55.00 55.00 1,328,300 0
07-Mar-2025 56.00 58.00 56.00 57.00 1,099,500 0
06-Mar-2025 56.00 58.00 55.00 56.00 2,292,500 0
05-Mar-2025 54.00 65.00 53.00 55.00 14,176,400 0
04-Mar-2025 55.00 55.00 53.00 53.00 1,667,300 0
03-Mar-2025 55.00 56.00 54.00 55.00 1,461,300 0
28-Feb-2025 56.00 56.00 54.00 55.00 1,196,900 0
27-Feb-2025 57.00 57.00 55.00 55.00 3,252,700 0
26-Feb-2025 57.00 58.00 55.00 57.00 2,743,900 0
25-Feb-2025 66.00 72.00 56.00 56.00 40,683,000 0
24-Feb-2025 59.00 64.00 57.00 63.00 12,383,200 0
21-Feb-2025 59.00 62.00 58.00 60.00 3,381,700 0
20-Feb-2025 63.00 70.00 59.00 59.00 49,221,500 0
19-Feb-2025 55.00 58.00 54.00 58.00 3,714,600 0
18-Feb-2025 55.00 63.00 54.00 55.00 15,776,200 0
17-Feb-2025 55.00 56.00 54.00 55.00 1,231,300 0
14-Feb-2025 56.00 57.00 55.00 55.00 1,214,200 0
13-Feb-2025 56.00 58.00 54.00 56.00 2,308,200 0
12-Feb-2025 55.00 55.00 54.00 55.00 338,500 0
11-Feb-2025 55.00 56.00 53.00 54.00 2,872,200 0
10-Feb-2025 57.00 58.00 55.00 55.00 1,248,200 0
07-Feb-2025 59.00 59.00 56.00 57.00 1,074,200 0