Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
04-Aug-2026 93.00 94.00 91.00 92.00 1,593,600 0
03-Aug-2026 91.00 99.00 91.00 91.00 10,294,400 0
31-Jul-2026 91.00 92.00 90.00 91.00 2,009,100 0
30-Jul-2026 90.00 92.00 89.00 91.00 2,183,200 0
29-Jul-2026 89.00 90.00 87.00 90.00 3,673,000 0
28-Jul-2026 90.00 90.00 88.00 88.00 984,100 0
27-Jul-2026 89.00 91.00 89.00 89.00 702,000 0
24-Jul-2026 93.00 93.00 88.00 88.00 11,932,300 0
23-Jul-2026 89.00 94.00 88.00 92.00 14,798,300 0
22-Jul-2026 89.00 93.00 88.00 90.00 4,219,200 0
21-Jul-2026 86.00 91.00 85.00 89.00 7,192,100 0
20-Jul-2026 84.00 87.00 83.00 86.00 910,000 0
17-Jul-2026 84.00 84.00 83.00 84.00 894,800 0
16-Jul-2026 85.00 85.00 83.00 84.00 4,163,900 0
15-Jul-2026 83.00 87.00 81.00 85.00 5,088,800 0
14-Jul-2026 83.00 83.00 82.00 82.00 2,160,800 0
13-Jul-2026 82.00 84.00 82.00 83.00 3,107,400 0
10-Jul-2026 81.00 83.00 80.00 82.00 4,171,500 0
09-Jul-2026 83.00 83.00 80.00 80.00 2,960,200 0
08-Jul-2026 83.00 85.00 80.00 83.00 4,597,900 0
07-Jul-2026 84.00 85.00 81.00 83.00 4,765,500 0
06-Jul-2026 82.00 87.00 81.00 83.00 3,008,700 0
03-Jul-2026 86.00 86.00 80.00 83.00 6,146,200 0
02-Jul-2026 86.00 88.00 84.00 84.00 4,719,200 0
01-Jul-2026 86.00 90.00 82.00 87.00 461,400 0
30-Jun-2026 86.00 86.00 82.00 83.00 2,107,700 0
29-Jun-2026 86.00 88.00 85.00 86.00 981,100 0
26-Jun-2026 88.00 89.00 85.00 86.00 1,126,000 0
25-Jun-2026 86.00 89.00 86.00 88.00 812,000 0
24-Jun-2026 89.00 89.00 85.00 86.00 2,205,100 0
23-Jun-2026 89.00 89.00 87.00 89.00 1,088,900 0
22-Jun-2026 89.00 90.00 88.00 89.00 1,330,000 0
19-Jun-2026 90.00 91.00 88.00 90.00 1,306,000 0
18-Jun-2026 90.00 91.00 86.00 90.00 3,865,600 0
17-Jun-2026 92.00 94.00 90.00 90.00 2,509,100 0
15-Jun-2026 90.00 93.00 88.00 92.00 10,914,900 0
12-Jun-2026 87.00 89.00 86.00 89.00 714,300 0
11-Jun-2026 90.00 90.00 86.00 88.00 4,451,100 0
10-Jun-2026 90.00 90.00 87.00 88.00 1,413,000 0
09-Jun-2026 80.00 89.00 80.00 87.00 4,027,100 0
08-Jun-2026 78.00 86.00 78.00 80.00 11,930,500 0
05-Jun-2026 90.00 91.00 86.00 88.00 4,489,600 0
04-Jun-2026 85.00 93.00 80.00 91.00 9,940,600 0
03-Jun-2026 93.00 93.00 86.00 88.00 5,038,900 0
02-Jun-2026 92.00 94.00 89.00 93.00 3,509,300 0
29-May-2026 91.00 96.00 88.00 92.00 5,199,500 0
28-May-2026 91.00 91.00 91.00 91.00 0 0
27-May-2026 91.00 91.00 91.00 91.00 0 0
26-May-2026 93.00 94.00 90.00 91.00 4,855,400 0
25-May-2026 86.00 96.00 85.00 94.00 28,762,100 0
22-May-2026 82.00 85.00 76.00 83.00 8,848,300 0
21-May-2026 88.00 89.00 75.00 83.00 18,353,000 0
20-May-2026 89.00 90.00 85.00 88.00 2,050,600 0
19-May-2026 91.00 94.00 80.00 87.00 12,255,300 0
18-May-2026 94.00 95.00 89.00 91.00 6,772,000 0
15-May-2026 93.00 93.00 93.00 93.00 0 0
14-May-2026 93.00 93.00 93.00 93.00 0 0
13-May-2026 94.00 94.00 92.00 93.00 1,411,200 0
12-May-2026 95.00 95.00 92.00 93.00 8,290,100 0
11-May-2026 96.00 97.00 90.00 95.00 7,746,900 0
08-May-2026 98.00 104.00 95.00 95.00 49,966,400 0
07-May-2026 94.00 97.00 94.00 96.00 6,022,900 0
06-May-2026 94.00 94.00 93.00 94.00 1,462,600 0
05-May-2026 93.00 95.00 92.00 94.00 2,493,100 0
04-May-2026 93.00 94.00 92.00 93.00 2,124,600 0
30-Apr-2026 94.00 95.00 91.00 93.00 5,732,700 0
29-Apr-2026 93.00 94.00 92.00 94.00 2,101,100 0
28-Apr-2026 92.00 100.00 91.00 92.00 25,650,300 0
27-Apr-2026 94.00 94.00 91.00 92.00 1,240,400 0
24-Apr-2026 94.00 94.00 91.00 92.00 4,008,800 0
23-Apr-2026 99.00 99.00 89.00 93.00 35,003,100 0
22-Apr-2026 98.00 99.00 96.00 98.00 5,491,100 0
21-Apr-2026 98.00 101.00 97.00 98.00 3,142,300 0
20-Apr-2026 100.00 101.00 98.00 98.00 4,206,800 0
17-Apr-2026 104.00 104.00 100.00 100.00 3,183,100 0
16-Apr-2026 102.00 108.00 101.00 104.00 13,999,400 0
15-Apr-2026 98.00 106.00 97.00 101.00 17,454,700 0
14-Apr-2026 96.00 98.00 94.00 98.00 7,457,400 0
13-Apr-2026 97.00 98.00 95.00 96.00 4,417,400 0
10-Apr-2026 99.00 99.00 94.00 97.00 7,650,600 0
09-Apr-2026 96.00 99.00 94.00 96.00 9,323,300 0
08-Apr-2026 92.00 97.00 91.00 95.00 5,754,300 0
07-Apr-2026 94.00 95.00 90.00 92.00 3,744,800 0
06-Apr-2026 92.00 95.00 90.00 94.00 1,442,100 0
02-Apr-2026 95.00 96.00 92.00 92.00 1,456,600 0
01-Apr-2026 93.00 95.00 92.00 94.00 1,742,800 0
31-Mar-2026 93.00 96.00 91.00 94.00 2,346,800 0
30-Mar-2026 96.00 96.00 91.00 93.00 8,986,600 0
27-Mar-2026 98.00 100.00 96.00 97.00 660,900 0
26-Mar-2026 96.00 100.00 96.00 98.00 8,479,500 0
25-Mar-2026 97.00 97.00 94.00 96.00 1,669,600 0
17-Mar-2026 92.00 99.00 92.00 95.00 9,523,500 0
16-Mar-2026 93.00 94.00 90.00 91.00 6,769,400 0
13-Mar-2026 95.00 96.00 92.00 93.00 6,423,100 0
12-Mar-2026 101.00 101.00 96.00 96.00 10,049,700 0
11-Mar-2026 104.00 106.00 98.00 101.00 14,413,300 0
10-Mar-2026 103.00 106.00 99.00 104.00 2,943,100 0
09-Mar-2026 101.00 104.00 95.00 102.00 15,500,900 0
06-Mar-2026 107.00 107.00 97.00 103.00 11,563,500 0
05-Mar-2026 107.00 112.00 105.00 106.00 7,762,800 0