Efek Terdaftar

CHEMSTAR INDONESIA Tbk, PT

Security name
CHEMSTAR INDONESIA Tbk
Issuer
CHEMSTAR INDONESIA Tbk, PT
ISIN Code
ID1000168701
Short Code
CHEM
Type
Saham Biasa
Listing Date
08 Juli 2022
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TEXTILE, GARMENT
Number of Securities
1,700,032,794 (Total)
As of 24 Apr 2024
29.41% Scripless = 500,032,794.000
Local Percentage
29.33%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 124 119 124 94,189 1,153,473,200 864
02 May 2023 0 124 119 124 94,189 1,153,473,200 864
02 May 2023 0 124 119 124 94,189 1,153,473,200 864
02 May 2023 0 124 119 124 94,189 1,153,473,200 864
03 May 2023 0 126 121 121 39,844 488,198,400 1,100
04 May 2023 0 123 119 123 26,841 323,754,900 422
05 May 2023 0 124 119 121 49,749 602,571,900 427
08 May 2023 0 122 115 116 61,127 715,892,900 625
09 May 2023 0 118 115 115 25,715 297,655,900 365
10 May 2023 0 117 115 116 29,992 346,269,900 301
11 May 2023 0 116 109 113 46,375 520,968,100 546
12 May 2023 0 113 107 107 36,463 394,405,800 546
15 May 2023 0 109 103 105 20,955 222,135,000 432
16 May 2023 0 106 100 103 33,712 347,167,500 388
17 May 2023 0 132 103 110 1,839,604 21,932,440,800 17,186
19 May 2023 0 111 104 107 190,466 2,036,725,300 1,697
22 May 2023 0 115 107 112 154,074 1,726,270,600 1,976
23 May 2023 0 115 107 107 88,038 979,401,600 1,261
24 May 2023 0 119 108 114 365,260 4,192,160,000 4,314
25 May 2023 0 116 110 112 68,107 764,544,100 928
26 May 2023 0 113 110 112 30,947 344,398,900 347
29 May 2023 0 113 109 109 54,223 597,003,000 536
30 May 2023 0 117 109 111 125,932 1,426,879,000 1,476
31 May 2023 0 112 106 107 47,755 519,227,000 588
05 Jun 2023 0 110 106 106 38,590 412,712,300 494
06 Jun 2023 0 110 106 107 21,568 229,962,500 299
07 Jun 2023 0 109 106 108 13,664 146,200,300 221
08 Jun 2023 0 112 104 106 76,040 823,958,400 784
09 Jun 2023 0 112 107 111 64,894 714,987,600 757
12 Jun 2023 0 113 110 110 25,948 287,581,600 378
13 Jun 2023 0 112 109 112 37,043 409,348,300 362
14 Jun 2023 0 113 110 112 23,127 257,023,000 281
15 Jun 2023 0 112 109 111 30,449 337,382,100 161
16 Jun 2023 0 111 104 106 75,703 807,447,100 694
19 Jun 2023 0 108 103 106 31,069 327,907,500 338
20 Jun 2023 0 106 98 105 42,073 438,699,200 581
21 Jun 2023 0 106 103 104 15,163 158,310,400 304
23 Jun 2023 0 106 102 103 17,753 184,212,300 247
26 Jun 2023 0 111 101 110 64,188 692,651,000 730
27 Jun 2023 0 112 107 111 33,704 369,289,300 535
03 Jul 2023 0 111 107 109 39,955 436,332,400 293
04 Jul 2023 0 114 107 109 12,249 132,915,100 194
05 Jul 2023 0 110 108 110 8,581 93,765,200 109
06 Jul 2023 0 110 107 108 13,467 145,783,400 165
07 Jul 2023 0 108 105 106 26,724 283,930,700 275
10 Jul 2023 0 112 105 111 47,762 524,083,700 377
11 Jul 2023 0 113 108 111 27,320 303,265,200 188
12 Jul 2023 0 112 109 110 32,425 357,360,000 177
13 Jul 2023 0 112 108 109 27,032 298,232,000 134
14 Jul 2023 0 111 107 107 8,515 92,293,200 150
17 Jul 2023 0 111 107 109 26,366 288,855,400 247
18 Jul 2023 0 110 107 108 4,629 50,240,800 118
20 Jul 2023 0 110 108 110 8,985 97,450,400 123
21 Jul 2023 0 112 108 110 4,822 52,876,400 67
24 Jul 2023 0 111 109 111 100,000 1,099,356,900 333
25 Jul 2023 0 111 109 110 16,134 177,265,200 139
26 Jul 2023 0 110 108 108 9,285 100,644,800 174
27 Jul 2023 0 110 107 109 16,396 177,325,900 183
31 Jul 2023 0 109 106 108 11,373 122,093,500 116
01 Aug 2023 0 109 106 108 30,926 330,056,800 187
02 Aug 2023 0 111 104 107 86,294 925,311,400 419
03 Aug 2023 0 109 107 108 5,524 59,551,400 79
04 Aug 2023 0 111 107 111 19,176 211,029,200 291
07 Aug 2023 0 115 108 112 50,382 569,102,100 418
08 Aug 2023 0 117 111 117 38,593 442,626,200 487
09 Aug 2023 0 120 115 115 41,477 486,513,400 578
10 Aug 2023 0 122 115 120 56,756 677,756,600 536
11 Aug 2023 0 121 116 119 24,748 292,911,900 251
14 Aug 2023 0 120 113 115 20,749 240,305,700 247
15 Aug 2023 0 117 113 116 15,985 183,122,400 288
16 Aug 2023 0 118 116 117 10,746 125,533,300 163
18 Aug 2023 0 123 115 122 54,405 653,748,700 479
21 Aug 2023 0 132 118 118 48,503 590,196,100 591
22 Aug 2023 0 118 110 117 21,083 244,321,700 248
23 Aug 2023 0 119 114 117 10,243 119,355,000 172
24 Aug 2023 0 119 115 116 5,805 67,326,300 70
25 Aug 2023 0 117 114 116 9,355 107,945,200 127
28 Aug 2023 0 117 115 117 5,543 64,099,700 86
29 Aug 2023 0 117 107 114 32,061 358,740,800 382
30 Aug 2023 0 115 110 115 24,310 274,294,800 187
01 Sep 2023 0 117 112 116 20,819 239,464,800 107
04 Sep 2023 0 119 113 113 29,609 342,512,000 229
05 Sep 2023 0 117 112 114 16,528 186,751,300 168
06 Sep 2023 0 117 113 113 25,291 289,564,600 143
07 Sep 2023 0 115 112 112 4,172 47,077,300 71
12 Sep 2023 0 120 116 117 39,361 464,154,600 238
15 Sep 2023 0 116 113 114 13,827 158,349,700 76
18 Sep 2023 0 120 112 113 54,930 634,336,900 463
19 Sep 2023 0 120 113 119 43,890 518,082,600 423
20 Sep 2023 0 125 119 122 52,432 641,802,600 906
21 Sep 2023 0 124 121 121 24,783 301,461,700 223
22 Sep 2023 0 122 118 121 17,724 212,578,500 184
25 Sep 2023 0 121 116 118 16,522 194,797,900 284
26 Sep 2023 0 120 115 116 14,950 173,770,800 174
27 Sep 2023 0 121 116 121 17,846 213,976,700 291
29 Sep 2023 0 122 117 121 10,650 126,542,100 129
03 Oct 2023 0 122 101 101 90,564 1,036,825,900 2,348
04 Oct 2023 0 118 102 117 93,365 1,058,606,000 1,145
05 Oct 2023 0 119 114 114 18,301 211,753,200 336
06 Oct 2023 0 117 113 115 2,691 30,673,500 92
09 Oct 2023 0 117 113 114 9,555 109,081,100 139
10 Oct 2023 0 115 111 114 5,928 66,688,500 102
11 Oct 2023 0 117 113 116 8,063 92,783,200 114
12 Oct 2023 0 128 116 122 225,032 2,746,260,100 8,756
13 Oct 2023 0 123 119 122 134,790 1,618,010,300 8,883
16 Oct 2023 0 122 117 118 91,903 1,089,399,300 1,016
17 Oct 2023 0 119 115 115 89,572 1,047,152,700 12,118
18 Oct 2023 0 124 115 124 229,151 2,747,663,000 8,728
19 Oct 2023 0 124 120 122 106,149 1,296,526,100 6,228
20 Oct 2023 0 125 121 125 209,026 2,570,804,800 13,191
23 Oct 2023 0 126 121 123 92,733 1,136,430,300 5,402
24 Oct 2023 0 124 121 123 88,474 1,081,017,300 4,889
25 Oct 2023 0 123 121 123 86,511 1,054,977,400 7,887
26 Oct 2023 0 124 121 122 84,153 1,028,542,000 1,869
27 Oct 2023 0 132 121 131 429,880 5,399,350,600 12,258
30 Oct 2023 0 132 125 126 111,054 1,416,152,500 1,591
31 Oct 2023 0 129 126 128 120,525 1,536,343,800 6,878
01 Nov 2023 0 128 125 127 103,796 1,317,507,900 8,911
02 Nov 2023 0 129 126 129 138,592 1,768,270,700 9,062
03 Nov 2023 0 144 128 138 961,827 13,153,987,600 32,020
06 Nov 2023 0 139 133 135 121,366 1,645,650,200 5,266
07 Nov 2023 0 140 132 134 228,524 3,120,695,800 7,664
08 Nov 2023 0 135 126 127 108,266 1,398,056,800 5,685
09 Nov 2023 0 127 115 116 205,513 2,459,705,500 5,442
10 Nov 2023 0 118 113 118 281,010 3,274,326,000 11,315
13 Nov 2023 0 119 115 116 131,767 1,532,178,600 13,493
14 Nov 2023 0 118 114 117 225,940 2,610,950,900 11,874
15 Nov 2023 0 120 115 115 248,149 2,908,514,500 16,548
16 Nov 2023 0 120 115 120 363,394 4,265,105,300 20,047
17 Nov 2023 0 124 119 124 532,435 6,497,810,100 21,065
20 Nov 2023 0 125 117 118 165,023 1,976,690,300 8,918
21 Nov 2023 0 120 116 117 133,297 1,568,239,100 9,931
22 Nov 2023 0 120 117 118 149,829 1,767,580,000 9,561
23 Nov 2023 0 119 117 118 176,186 2,077,363,400 10,022
24 Nov 2023 0 120 117 120 298,498 3,549,556,600 15,330
27 Nov 2023 0 122 118 120 159,398 1,919,619,900 14,971
28 Nov 2023 0 124 119 121 188,854 2,285,990,500 9,669
29 Nov 2023 0 123 119 119 136,570 1,626,456,300 1,576
30 Nov 2023 0 125 118 124 610,185 7,482,914,100 32,824
01 Dec 2023 0 126 111 111 407,598 4,786,511,700 4,913
04 Dec 2023 0 114 107 108 167,187 1,854,148,100 7,165
05 Dec 2023 0 108 105 106 163,081 1,729,351,900 12,616
06 Dec 2023 0 107 102 102 132,083 1,372,839,100 7,870
07 Dec 2023 0 110 101 110 491,364 5,264,495,900 8,655
08 Dec 2023 0 112 103 112 520,070 5,583,258,100 11,332
11 Dec 2023 0 112 107 109 147,275 1,600,097,900 5,420
12 Dec 2023 0 112 107 109 158,533 1,712,384,700 8,862
13 Dec 2023 0 111 108 111 218,463 2,392,312,400 6,045
14 Dec 2023 0 112 109 111 149,289 1,649,528,200 4,343
15 Dec 2023 0 119 111 118 520,931 5,919,620,100 14,996
18 Dec 2023 0 124 115 124 839,760 9,924,259,100 12,282
19 Dec 2023 0 125 118 119 270,280 3,232,900,000 6,554
20 Dec 2023 0 120 118 119 132,986 1,577,818,000 6,185
21 Dec 2023 0 121 117 119 114,378 1,354,686,300 3,356
22 Dec 2023 0 120 118 119 136,088 1,619,333,200 6,454
27 Dec 2023 0 120 117 117 132,198 1,565,113,800 2,853
28 Dec 2023 0 119 117 117 132,380 1,558,168,400 4,263
29 Dec 2023 0 121 117 120 299,438 3,557,892,500 6,976
02 Jan 2024 0 122 119 121 235,402 2,827,210,500 7,280
03 Jan 2024 0 123 120 123 261,395 3,177,590,300 7,130
04 Jan 2024 0 125 119 121 148,077 1,787,915,200 5,222
05 Jan 2024 0 125 120 125 479,584 5,886,097,100 14,685
08 Jan 2024 0 125 122 123 228,755 2,814,576,800 6,790
09 Jan 2024 0 124 122 123 223,196 2,740,027,500 4,822
10 Jan 2024 0 130 122 126 672,828 8,451,868,300 11,253
11 Jan 2024 0 126 122 123 284,879 3,531,666,400 4,965
12 Jan 2024 0 129 122 126 963,665 12,169,431,500 24,027
15 Jan 2024 0 128 122 124 268,144 3,328,907,300 4,022
16 Jan 2024 0 135 123 133 965,063 12,408,319,100 18,519
17 Jan 2024 0 134 127 127 280,217 3,632,101,000 5,281
18 Jan 2024 0 129 127 129 361,322 4,625,082,100 5,704
19 Jan 2024 0 135 128 132 357,436 4,693,373,900 8,195
22 Jan 2024 0 133 128 132 257,894 3,366,219,700 5,743
23 Jan 2024 0 131 127 127 135,139 1,740,947,700 6,328
24 Jan 2024 0 127 108 120 309,330 3,624,829,600 2,684
25 Jan 2024 0 122 112 121 402,116 4,701,795,500 11,001
26 Jan 2024 0 121 116 117 134,188 1,583,385,700 7,932
29 Jan 2024 0 117 112 115 183,906 2,090,272,600 7,291
30 Jan 2024 0 122 113 115 487,505 5,727,274,300 15,554
31 Jan 2024 0 115 110 114 279,709 3,165,271,900 8,832
01 Feb 2024 0 113 107 111 202,485 2,230,736,000 2,865
02 Feb 2024 0 111 106 108 102,314 1,107,134,800 3,326
05 Feb 2024 0 108 104 104 123,583 1,303,820,000 4,443
06 Feb 2024 0 106 103 106 251,185 2,630,605,300 4,976
07 Feb 2024 0 110 104 107 257,575 2,745,642,900 5,245
12 Feb 2024 0 109 106 107 151,172 1,618,714,900 4,974
13 Feb 2024 0 110 106 109 193,535 2,091,104,800 3,619
15 Feb 2024 0 111 108 111 281,690 3,096,939,000 4,393
16 Feb 2024 0 112 106 108 187,977 2,029,198,900 2,047
19 Feb 2024 0 109 104 107 163,967 1,737,488,200 3,567
20 Feb 2024 0 109 105 109 197,787 2,118,435,500 3,917
21 Feb 2024 0 109 105 106 125,508 1,336,283,300 739
22 Feb 2024 0 108 104 105 181,409 1,908,920,500 1,426
23 Feb 2024 0 105 101 102 130,748 1,336,626,500 1,126
26 Feb 2024 0 105 101 105 363,946 3,744,431,100 11,599
27 Feb 2024 0 112 104 109 1,154,981 12,407,338,200 16,479
28 Feb 2024 0 110 106 108 527,315 5,700,049,100 10,148
29 Feb 2024 0 111 107 109 614,441 6,693,635,800 20,097
01 Mar 2024 0 111 107 109 721,453 7,899,931,800 20,306
04 Mar 2024 0 109 103 105 265,554 2,791,815,700 1,902
05 Mar 2024 0 105 102 103 224,923 2,316,399,300 5,930
06 Mar 2024 0 109 103 108 630,709 6,694,228,900 9,620
07 Mar 2024 0 109 105 106 310,385 3,289,365,600 6,635
08 Mar 2024 0 107 105 106 221,960 2,351,694,600 7,589
13 Mar 2024 0 109 103 107 358,471 3,806,508,800 7,732
14 Mar 2024 0 107 105 105 198,643 2,103,968,000 8,556
15 Mar 2024 0 106 103 104 121,407 1,263,667,600 4,228
18 Mar 2024 0 105 103 104 155,984 1,621,889,500 5,846
19 Mar 2024 0 106 101 105 191,566 1,985,810,400 3,658
20 Mar 2024 0 105 102 103 98,620 1,024,204,700 6,852
21 Mar 2024 0 103 101 102 113,561 1,157,285,600 2,245
22 Mar 2024 0 104 100 102 118,727 1,213,355,600 5,093
25 Mar 2024 0 102 99 100 120,014 1,200,322,800 6,404
26 Mar 2024 0 100 85 90 242,767 2,183,112,100 1,953
27 Mar 2024 0 91 77 78 171,189 1,398,892,000 1,353
28 Mar 2024 0 82 62 80 55,667 440,224,200 537
01 Apr 2024 0 82 71 73 64,751 480,709,700 566
02 Apr 2024 0 78 72 77 14,862 111,211,800 224
03 Apr 2024 0 80 76 77 25,296 198,369,900 267
04 Apr 2024 0 77 72 73 12,354 90,976,400 231
05 Apr 2024 0 76 72 73 6,370 46,653,300 143
16 Apr 2024 0 73 68 69 21,090 147,829,700 307
17 Apr 2024 0 70 69 70 4,019 27,804,200 84
18 Apr 2024 0 71 66 67 9,811 65,706,800 226
19 Apr 2024 0 67 62 64 10,241 65,076,300 184
22 Apr 2024 0 64 58 61 19,371 116,375,700 282
23 Apr 2024 0 65 57 62 27,623 169,855,700 313
24 Apr 2024 0 65 62 63 6,104 38,797,100 151

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CHEM : 1.21 IDR) 08 Jun 2023 12 Jun 2023 28 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online