PT Chemstar Indonesia Tbk(ID:CHEM)
Rp47.00+1.00 (+2.17%)
ID:CHEM
PT Chemstar Indonesia Tbk historical prices
Rp47.00
At close:+1.00 (+2.17%)
PT Chemstar Indonesia Tbk (CHEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | +2.17% | 1,188,900 | 0.09 |
| Nov 10, 2026 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | 0.00% | 1,560,500 | 0.12 |
| Nov 09, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 969,300 | 0.07 |
| Nov 06, 2026 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -6.12% | 2,563,200 | 0.17 |
| Nov 05, 2026 | 48.00 | 50.00 | 46.00 | 49.00 | 49.00 | +6.52% | 7,037,900 | 0.46 |
| Nov 04, 2026 | 46.00 | 48.00 | 44.00 | 46.00 | 46.00 | -2.13% | 3,953,600 | 0.25 |
| Nov 03, 2026 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | -4.08% | 3,352,500 | 0.22 |
| Nov 02, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | +2.08% | 1,478,600 | 0.09 |
| Oct 30, 2026 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 0.00% | 3,475,400 | 0.22 |
| Oct 29, 2026 | 50.00 | 53.00 | 48.00 | 48.00 | 48.00 | -2.04% | 10,603,200 | 0.67 |
| Oct 28, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -3.92% | 6,569,200 | 0.41 |
| Oct 27, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 4,419,100 | 0.28 |
| Oct 26, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 0.00% | 2,468,300 | 0.15 |
| Oct 23, 2026 | 53.00 | 56.00 | 52.00 | 54.00 | 54.00 | +1.89% | 13,135,200 | 0.80 |
| Oct 22, 2026 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | +3.92% | 9,487,000 | 0.58 |
| Oct 21, 2026 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | -1.92% | 5,680,200 | 0.35 |
| Oct 20, 2026 | 49.00 | 53.00 | 48.00 | 52.00 | 52.00 | +6.12% | 6,731,300 | 0.41 |
| Oct 19, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -5.77% | 5,223,100 | 0.31 |
| Oct 16, 2026 | 57.00 | 57.00 | 52.00 | 52.00 | 52.00 | -14.75% | 14,506,200 | 0.86 |
| Oct 15, 2026 | 60.00 | 61.00 | 56.00 | 61.00 | 61.00 | +3.39% | 11,988,900 | 0.68 |
| Oct 14, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 0.00% | 5,614,100 | 0.32 |
| Oct 13, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -3.28% | 4,628,900 | 0.26 |
| Oct 12, 2026 | 59.00 | 61.00 | 57.00 | 61.00 | 61.00 | +3.39% | 14,384,300 | 0.82 |
| Oct 09, 2026 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | 0.00% | 6,305,900 | 0.36 |
| Oct 08, 2026 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | -6.35% | 16,417,699 | 0.94 |
| Oct 07, 2026 | 58.00 | 67.00 | 57.00 | 63.00 | 63.00 | +8.62% | 41,300,800 | 2.43 |
| Oct 06, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | +3.57% | 9,055,600 | 0.53 |
| Oct 05, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | +3.70% | 8,189,800 | 0.47 |
| Oct 02, 2026 | 55.00 | 57.00 | 52.00 | 54.00 | 54.00 | 0.00% | 5,659,100 | 0.32 |
| Oct 01, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | -1.82% | 3,618,200 | 0.19 |
| Sep 30, 2026 | 54.00 | 58.00 | 53.00 | 55.00 | 55.00 | +1.85% | 11,872,800 | 0.62 |
| Sep 29, 2026 | 53.00 | 55.00 | 49.00 | 54.00 | 54.00 | +1.89% | 6,628,200 | 0.35 |
| Sep 28, 2026 | 57.00 | 57.00 | 49.00 | 53.00 | 53.00 | -7.02% | 22,022,500 | 1.17 |
| Sep 25, 2026 | 66.00 | 66.00 | 57.00 | 57.00 | 57.00 | -13.64% | 28,976,700 | 1.56 |
| Sep 24, 2026 | 69.00 | 69.00 | 64.00 | 66.00 | 66.00 | -4.35% | 24,597,200 | 1.34 |
| Sep 23, 2026 | 68.00 | 75.00 | 67.00 | 69.00 | 69.00 | +2.99% | 79,118,000 | 4.60 |
| Sep 22, 2026 | 72.00 | 73.00 | 67.00 | 67.00 | 67.00 | -6.94% | 25,383,200 | 1.50 |
| Sep 21, 2026 | 64.00 | 76.00 | 63.00 | 72.00 | 72.00 | +12.50% | 141,758,800 | 9.35 |
| Sep 18, 2026 | 68.00 | 68.00 | 63.00 | 64.00 | 64.00 | -5.88% | 14,177,300 | 0.95 |
| Sep 17, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 8,878,900 | 0.60 |
| Sep 16, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 8,383,700 | 0.57 |
| Sep 15, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | +1.45% | 6,937,500 | 0.47 |
| Sep 14, 2026 | 71.00 | 72.00 | 67.00 | 69.00 | 69.00 | -4.17% | 14,867,400 | 1.02 |
| Sep 11, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 0.00% | 9,700,500 | 0.67 |
| Sep 10, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 10,348,800 | 0.71 |
| Sep 09, 2026 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | 0.00% | 17,993,000 | 1.25 |
| Sep 08, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 0.00% | 19,417,400 | 1.37 |
| Sep 07, 2026 | 71.00 | 75.00 | 70.00 | 73.00 | 73.00 | +4.29% | 43,434,900 | 3.15 |
| Sep 04, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 0.00% | 4,061,200 | 0.29 |
| Sep 03, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 0.00% | 2,462,400 | 0.17 |
