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
July 08, 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 6 Nov 2024
29.41% Scripless = 500,032,794.000
Local Percentage
29.37%
Foreign Percentage
0.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
25 Apr 2024 0 66 63 66 8,388 54,323,400 139
26 Apr 2024 0 66 63 65 4,139 26,821,600 96
29 Apr 2024 0 68 63 68 8,272 54,216,600 121
30 Apr 2024 0 69 65 68 5,734 38,646,300 159
02 May 2024 0 68 65 67 4,727 31,043,100 97
06 May 2024 0 68 65 67 5,580 36,709,900 81
07 May 2024 0 68 65 68 2,061 13,636,500 132
08 May 2024 0 68 65 66 2,880 19,110,500 90
14 May 2024 0 81 62 81 159,942 1,255,255,900 2,371
15 May 2024 0 102 87 97 709,236 6,886,944,300 7,502
16 May 2024 0 99 84 89 122,563 1,098,421,900 2,007
17 May 2024 0 92 83 86 78,962 684,300,100 1,080
20 May 2024 0 87 83 84 30,961 260,677,400 435
21 May 2024 0 86 83 85 20,246 171,171,400 535
22 May 2024 0 88 83 84 23,290 198,675,000 317
27 May 2024 0 85 80 83 25,921 215,322,300 218
28 May 2024 0 89 81 86 49,415 421,175,000 679
29 May 2024 0 89 84 86 13,830 118,138,600 269
31 May 2024 0 87 79 83 57,959 478,126,800 932
03 Jun 2024 0 84 79 82 26,573 213,992,600 513
04 Jun 2024 0 82 79 81 13,854 111,593,400 275
05 Jun 2024 0 82 79 79 10,974 87,147,300 228
06 Jun 2024 0 80 75 77 23,216 178,847,100 348
07 Jun 2024 0 79 74 77 7,590 58,200,200 144
10 Jun 2024 0 78 71 77 32,371 243,119,000 386
11 Jun 2024 0 80 77 78 27,588 214,662,300 188
12 Jun 2024 0 91 77 77 292,247 2,471,666,600 3,335
13 Jun 2024 0 78 72 73 28,836 213,552,400 565
14 Jun 2024 0 76 70 70 14,484 105,037,700 274
19 Jun 2024 0 71 65 71 23,373 158,103,700 334
20 Jun 2024 0 73 67 72 12,007 85,001,700 186
21 Jun 2024 0 73 70 71 3,887 27,481,700 101
24 Jun 2024 0 72 68 71 5,114 35,558,100 95
25 Jun 2024 0 74 70 73 9,830 71,713,500 183
26 Jun 2024 0 75 71 73 5,288 38,804,800 128
27 Jun 2024 0 74 72 74 3,484 25,401,900 152
28 Jun 2024 0 74 72 73 7,846 56,937,400 109
01 Jul 2024 0 74 72 73 4,259 31,014,300 98
04 Jul 2024 0 73 71 71 3,115 22,235,100 76
05 Jul 2024 0 74 71 73 5,411 39,101,900 129
08 Jul 2024 0 74 71 72 3,128 22,611,100 121
10 Jul 2024 0 73 70 71 15,302 107,911,200 256
11 Jul 2024 0 72 69 71 6,065 42,469,700 122
12 Jul 2024 0 72 66 70 14,391 98,630,600 227
15 Jul 2024 0 71 68 71 9,598 67,174,500 103
17 Jul 2024 0 73 70 70 5,004 35,219,600 101
18 Jul 2024 0 79 70 76 188,220 1,424,291,400 2,274
19 Jul 2024 0 77 73 74 34,578 256,904,200 396
22 Jul 2024 0 74 71 73 17,039 123,005,400 361
23 Jul 2024 0 73 71 71 13,688 97,515,900 187
24 Jul 2024 0 73 70 71 21,101 151,169,200 298
25 Jul 2024 0 73 70 71 10,045 71,147,500 123
26 Jul 2024 0 72 70 70 7,856 55,825,500 103
29 Jul 2024 0 73 70 71 14,937 107,232,300 307
30 Jul 2024 0 72 70 70 7,076 49,931,400 89
31 Jul 2024 0 80 70 74 118,687 895,746,400 1,514
01 Aug 2024 0 74 72 73 12,417 90,474,700 185
02 Aug 2024 0 74 71 73 17,200 124,427,500 137
05 Aug 2024 0 72 67 69 27,509 191,352,300 335
06 Aug 2024 0 73 68 70 7,064 49,368,300 106
08 Aug 2024 0 71 66 70 20,717 141,018,000 188
09 Aug 2024 0 70 68 70 8,472 58,392,400 125
12 Aug 2024 70 70 67 70 14,596 100,245,900 225
13 Aug 2024 70 71 68 68 11,966 81,969,000 276
14 Aug 2024 68 72 67 70 31,125 217,642,400 341
15 Aug 2024 71 71 68 69 9,491 65,717,900 123
16 Aug 2024 70 71 70 70 6,925 48,485,300 79
19 Aug 2024 70 71 69 71 16,155 112,753,800 122
20 Aug 2024 71 71 69 71 23,105 160,754,800 156
21 Aug 2024 71 72 71 71 8,748 62,282,100 120
22 Aug 2024 71 71 70 70 19,543 137,654,000 175
26 Aug 2024 71 73 70 71 39,900 282,346,100 382
27 Aug 2024 72 72 70 72 11,742 83,694,800 189
28 Aug 2024 72 97 71 97 1,758,709 15,702,685,300 13,821
29 Aug 2024 99 103 79 83 1,064,253 9,141,412,500 8,181
26 Sep 2024 77 78 73 77 32,065 240,418,800 333
27 Sep 2024 77 77 75 77 10,455 79,385,900 144
30 Sep 2024 77 77 74 75 29,427 220,320,200 364
01 Oct 2024 75 76 74 75 6,918 51,727,900 90
02 Oct 2024 75 76 73 73 22,695 167,008,600 230
03 Oct 2024 74 75 72 74 19,560 143,625,600 219
04 Oct 2024 74 75 72 73 17,313 126,521,600 135
07 Oct 2024 73 74 71 73 11,014 79,421,600 198
08 Oct 2024 73 73 71 72 20,465 146,770,200 208
09 Oct 2024 73 76 72 74 40,602 299,195,000 440
10 Oct 2024 74 75 71 72 15,699 113,485,800 304
11 Oct 2024 73 73 71 71 15,719 112,893,300 203
14 Oct 2024 71 73 71 72 6,173 44,748,000 123
15 Oct 2024 72 74 71 73 15,565 112,617,000 173
16 Oct 2024 73 74 72 73 9,846 71,840,300 146
17 Oct 2024 73 74 72 73 13,646 99,694,100 166
18 Oct 2024 74 75 73 74 14,948 110,784,900 312
21 Oct 2024 74 76 73 74 11,067 81,907,600 188
22 Oct 2024 75 75 72 74 21,231 156,332,900 195
23 Oct 2024 74 75 73 74 10,870 80,300,600 139
24 Oct 2024 74 75 73 73 6,456 47,657,600 98
25 Oct 2024 73 75 73 74 8,652 63,642,300 118
28 Oct 2024 75 75 73 74 7,156 52,490,200 106
29 Oct 2024 74 74 71 72 14,804 106,553,000 253
30 Oct 2024 72 74 70 71 14,719 105,309,300 192
31 Oct 2024 72 73 71 73 5,787 41,823,600 99
01 Nov 2024 74 75 72 74 16,035 117,058,100 117
04 Nov 2024 73 74 72 73 11,997 87,191,800 93
05 Nov 2024 72 73 72 72 8,947 64,446,000 145
06 Nov 2024 73 73 71 72 7,622 54,502,500 128

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CHEM : .13 IDR) 13 Jun 2024 19 Jun 2024 05 Jul 2024 Active
Proxy Voting   - 13 May 2024 05 Jun 2024 Active
Cash Dividend (1 CHEM : 1.21 IDR) 12 Jun 2023 27 Jun 2023 Active
Proxy Voting   - 17 Apr 2023 29 May 2023 Active