PT Chemstar Indonesia Tbk (IDX:CHEM)
Indonesia
· Delayed Price · Currency is IDR 95.00
+1.00 (1.06%)
Apr 29, 2026, 11:59 AM WIB
PT Chemstar Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.00 | 97.00 | 89.00 | 94.00 | 94.00 | 3.30% | 68,771,800 |
| Apr 27, 2026 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | 17,485,500 |
| Apr 24, 2026 | 97.00 | 97.00 | 90.00 | 90.00 | 90.00 | -6.25% | 53,399,000 |
| Apr 23, 2026 | 101.00 | 101.00 | 96.00 | 96.00 | 96.00 | -4.95% | 38,174,500 |
| Apr 22, 2026 | 96.00 | 104.00 | 95.00 | 101.00 | 101.00 | 5.21% | 120,147,900 |
| Apr 21, 2026 | 98.00 | 98.00 | 94.00 | 96.00 | 96.00 | -2.04% | 64,277,800 |
| Apr 20, 2026 | 101.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.97% | 35,194,500 |
| Apr 17, 2026 | 101.00 | 102.00 | 98.00 | 101.00 | 101.00 | - | 48,865,300 |
| Apr 16, 2026 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | -1.94% | 99,452,800 |
| Apr 15, 2026 | 97.00 | 108.00 | 96.00 | 103.00 | 103.00 | 6.19% | 301,830,500 |
| Apr 14, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | 1.04% | 66,142,900 |
| Apr 13, 2026 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.04% | 43,795,000 |
| Apr 10, 2026 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | -2.00% | 70,166,000 |
| Apr 9, 2026 | 100.00 | 105.00 | 98.00 | 100.00 | 100.00 | 2.04% | 160,939,500 |
| Apr 8, 2026 | 102.00 | 103.00 | 93.00 | 98.00 | 98.00 | -3.92% | 185,829,200 |
| Apr 7, 2026 | 123.00 | 132.00 | 102.00 | 102.00 | 102.00 | -15.00% | 833,768,500 |
| Apr 6, 2026 | 147.00 | 156.00 | 117.00 | 120.00 | 120.00 | -12.41% | 724,723,600 |
| Apr 2, 2026 | 142.00 | 170.00 | 122.00 | 137.00 | 137.00 | -3.52% | 1,147,176,100 |
| Apr 1, 2026 | 112.00 | 145.00 | 106.00 | 142.00 | 142.00 | 27.93% | 1,252,430,000 |
| Mar 31, 2026 | 83.00 | 112.00 | 80.00 | 111.00 | 111.00 | 33.73% | 78,460,600 |
| Mar 30, 2026 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | -1.19% | 1,507,600 |
| Mar 27, 2026 | 81.00 | 85.00 | 81.00 | 84.00 | 84.00 | 2.44% | 1,751,100 |
| Mar 26, 2026 | 82.00 | 87.00 | 80.00 | 82.00 | 82.00 | - | 4,540,900 |
| Mar 25, 2026 | 76.00 | 84.00 | 75.00 | 82.00 | 82.00 | 7.89% | 4,646,900 |
| Mar 17, 2026 | 75.00 | 80.00 | 75.00 | 76.00 | 76.00 | 1.33% | 1,370,500 |
| Mar 16, 2026 | 81.00 | 81.00 | 75.00 | 75.00 | 75.00 | -5.06% | 1,596,800 |
| Mar 13, 2026 | 83.00 | 89.00 | 77.00 | 79.00 | 79.00 | -4.82% | 9,770,200 |
| Mar 12, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 3,385,600 |
| Mar 11, 2026 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 3,107,300 |
| Mar 10, 2026 | 85.00 | 91.00 | 85.00 | 86.00 | 86.00 | 1.18% | 3,107,600 |
| Mar 9, 2026 | 86.00 | 87.00 | 82.00 | 85.00 | 85.00 | -3.41% | 5,013,300 |
| Mar 6, 2026 | 90.00 | 90.00 | 85.00 | 88.00 | 88.00 | -2.22% | 2,731,200 |
| Mar 5, 2026 | 88.00 | 95.00 | 88.00 | 90.00 | 90.00 | 3.45% | 6,402,100 |
| Mar 4, 2026 | 92.00 | 100.00 | 87.00 | 87.00 | 87.00 | -5.43% | 19,369,500 |
| Mar 3, 2026 | 91.00 | 94.00 | 90.00 | 92.00 | 92.00 | 1.10% | 3,707,300 |
| Mar 2, 2026 | 93.00 | 95.00 | 89.00 | 91.00 | 91.00 | -8.08% | 9,100,100 |
| Feb 27, 2026 | 103.00 | 103.00 | 96.00 | 99.00 | 99.00 | -3.88% | 11,909,800 |
| Feb 26, 2026 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | -1.90% | 5,751,100 |
| Feb 25, 2026 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | - | 5,890,500 |
| Feb 24, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -3.67% | 12,656,300 |
| Feb 23, 2026 | 111.00 | 116.00 | 107.00 | 109.00 | 109.00 | -1.80% | 35,468,800 |
| Feb 20, 2026 | 106.00 | 117.00 | 106.00 | 111.00 | 111.00 | 3.74% | 105,158,800 |
| Feb 19, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | 10,651,700 |
| Feb 18, 2026 | 112.00 | 114.00 | 108.00 | 108.00 | 108.00 | -1.82% | 22,891,000 |
| Feb 13, 2026 | 110.00 | 120.00 | 108.00 | 110.00 | 110.00 | 0.92% | 124,939,400 |
| Feb 12, 2026 | 105.00 | 113.00 | 104.00 | 109.00 | 109.00 | 3.81% | 38,872,000 |
| Feb 11, 2026 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 2.94% | 21,033,900 |
| Feb 10, 2026 | 101.00 | 106.00 | 100.00 | 102.00 | 102.00 | -4.67% | 44,977,600 |
| Feb 9, 2026 | 91.00 | 122.00 | 89.00 | 107.00 | 107.00 | 17.58% | 195,535,000 |
| Feb 6, 2026 | 93.00 | 93.00 | 88.00 | 91.00 | 91.00 | -3.19% | 6,100,500 |
| Feb 5, 2026 | 95.00 | 99.00 | 93.00 | 94.00 | 94.00 | -1.05% | 7,649,700 |
| Feb 4, 2026 | 98.00 | 98.00 | 92.00 | 95.00 | 95.00 | -1.04% | 5,385,500 |
| Feb 3, 2026 | 89.00 | 106.00 | 89.00 | 96.00 | 96.00 | 9.09% | 34,411,600 |
| Feb 2, 2026 | 98.00 | 99.00 | 86.00 | 88.00 | 88.00 | -10.20% | 21,548,800 |
| Jan 30, 2026 | 96.00 | 112.00 | 92.00 | 98.00 | 98.00 | 7.69% | 83,293,400 |
| Jan 29, 2026 | 97.00 | 97.00 | 84.00 | 91.00 | 91.00 | -7.14% | 14,231,200 |
| Jan 28, 2026 | 110.00 | 114.00 | 94.00 | 98.00 | 98.00 | -10.91% | 32,655,000 |
| Jan 27, 2026 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | - | 9,493,500 |
| Jan 26, 2026 | 114.00 | 116.00 | 109.00 | 110.00 | 110.00 | -2.65% | 12,125,300 |
| Jan 23, 2026 | 123.00 | 123.00 | 111.00 | 113.00 | 113.00 | -4.24% | 21,001,100 |
| Jan 22, 2026 | 128.00 | 129.00 | 116.00 | 118.00 | 118.00 | -7.81% | 47,674,500 |
| Jan 21, 2026 | 116.00 | 133.00 | 113.00 | 128.00 | 128.00 | 11.30% | 249,142,800 |
| Jan 20, 2026 | 124.00 | 128.00 | 114.00 | 115.00 | 115.00 | -7.26% | 54,995,000 |
| Jan 19, 2026 | 131.00 | 145.00 | 116.00 | 124.00 | 124.00 | -6.77% | 303,387,300 |
| Jan 15, 2026 | 103.00 | 135.00 | 103.00 | 133.00 | 133.00 | 29.13% | 437,512,700 |
| Jan 14, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 3.00% | 4,235,200 |
| Jan 13, 2026 | 99.00 | 106.00 | 99.00 | 100.00 | 100.00 | 1.01% | 8,966,700 |
| Jan 12, 2026 | 103.00 | 103.00 | 98.00 | 99.00 | 99.00 | -2.94% | 6,329,900 |
| Jan 9, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 6,188,100 |
| Jan 8, 2026 | 102.00 | 109.00 | 102.00 | 103.00 | 103.00 | 1.98% | 30,324,000 |
| Jan 7, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 5,793,500 |
| Jan 6, 2026 | 106.00 | 106.00 | 99.00 | 102.00 | 102.00 | -3.77% | 16,650,500 |
| Jan 5, 2026 | 101.00 | 113.00 | 97.00 | 106.00 | 106.00 | 4.95% | 100,264,300 |
| Jan 2, 2026 | 96.00 | 103.00 | 95.00 | 101.00 | 101.00 | 6.32% | 13,339,700 |
| Dec 30, 2025 | 95.00 | 98.00 | 92.00 | 95.00 | 95.00 | - | 8,134,000 |
| Dec 29, 2025 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | -1.04% | 4,388,200 |
| Dec 24, 2025 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | -2.04% | 2,851,800 |
| Dec 23, 2025 | 98.00 | 102.00 | 96.00 | 98.00 | 98.00 | - | 13,625,500 |
| Dec 22, 2025 | 101.00 | 102.00 | 96.00 | 98.00 | 98.00 | -2.97% | 5,749,900 |
| Dec 19, 2025 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 2,322,000 |
| Dec 18, 2025 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 4,562,600 |
| Dec 17, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 3,037,600 |
| Dec 16, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 2,872,100 |
| Dec 15, 2025 | 102.00 | 105.00 | 99.00 | 102.00 | 102.00 | 0.99% | 7,248,500 |
| Dec 12, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 3,613,900 |
| Dec 11, 2025 | 106.00 | 107.00 | 100.00 | 103.00 | 103.00 | -2.83% | 7,346,500 |
| Dec 10, 2025 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | -2.75% | 11,430,900 |
| Dec 9, 2025 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | -2.68% | 10,814,900 |
| Dec 8, 2025 | 109.00 | 115.00 | 107.00 | 112.00 | 112.00 | 2.75% | 18,173,500 |
| Dec 5, 2025 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 2.83% | 9,463,700 |
| Dec 4, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 3,711,100 |
| Dec 3, 2025 | 106.00 | 111.00 | 105.00 | 107.00 | 107.00 | 0.94% | 7,914,500 |
| Dec 2, 2025 | 108.00 | 109.00 | 103.00 | 106.00 | 106.00 | -1.85% | 9,556,300 |
| Dec 1, 2025 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 4,595,200 |
| Nov 28, 2025 | 106.00 | 112.00 | 106.00 | 109.00 | 109.00 | 3.81% | 13,813,200 |
| Nov 27, 2025 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 7,527,400 |
| Nov 26, 2025 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 10,672,300 |
| Nov 25, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 8,732,100 |
| Nov 24, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 6,048,200 |
| Nov 21, 2025 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | -1.79% | 5,589,500 |