Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
09-Oct-2026 100.00 107.00 99.00 102.00 12,412,000 0
08-Oct-2026 105.00 105.00 98.00 100.00 4,374,900 0
07-Oct-2026 107.00 107.00 96.00 105.00 6,437,400 0
06-Oct-2026 105.00 111.00 104.00 105.00 8,941,500 0
05-Oct-2026 105.00 110.00 104.00 105.00 3,027,600 0
02-Oct-2026 109.00 110.00 103.00 107.00 7,005,700 0
01-Oct-2026 109.00 112.00 105.00 107.00 7,790,300 0
30-Sep-2026 109.00 115.00 109.00 109.00 5,906,000 0
29-Sep-2026 115.00 115.00 110.00 111.00 12,059,100 0
28-Sep-2026 125.00 125.00 111.00 113.00 21,626,700 0
25-Sep-2026 128.00 133.00 124.00 125.00 16,747,300 0
24-Sep-2026 127.00 130.00 121.00 129.00 20,766,200 0
23-Sep-2026 122.00 128.00 120.00 125.00 24,603,300 0
22-Sep-2026 119.00 127.00 116.00 122.00 24,309,100 0
21-Sep-2026 115.00 119.00 113.00 119.00 13,607,500 0
18-Sep-2026 113.00 115.00 112.00 114.00 4,363,700 0
17-Sep-2026 113.00 115.00 111.00 113.00 4,527,800 0
16-Sep-2026 114.00 117.00 111.00 113.00 7,625,200 0
15-Sep-2026 113.00 114.00 111.00 113.00 2,746,800 0
14-Sep-2026 114.00 114.00 110.00 113.00 4,359,700 0
11-Sep-2026 112.00 115.00 106.00 115.00 12,179,400 0
10-Sep-2026 115.00 115.00 110.00 114.00 4,358,900 0
09-Sep-2026 114.00 116.00 113.00 114.00 18,715,700 0
08-Sep-2026 115.00 115.00 112.00 112.00 8,534,900 0
07-Sep-2026 112.00 115.00 111.00 113.00 12,766,000 0
04-Sep-2026 111.00 115.00 111.00 112.00 3,008,100 0
03-Sep-2026 112.00 114.00 109.00 113.00 6,656,100 0
02-Sep-2026 112.00 118.00 109.00 112.00 25,697,300 0
01-Sep-2026 111.00 112.00 108.00 111.00 6,026,200 0
31-Aug-2026 105.00 112.00 104.00 109.00 10,585,200 0
28-Aug-2026 105.00 111.00 104.00 105.00 12,292,900 0
27-Aug-2026 101.00 106.00 100.00 104.00 6,325,200 0
26-Aug-2026 108.00 108.00 100.00 100.00 7,588,400 0
24-Aug-2026 103.00 109.00 102.00 107.00 16,219,800 0
21-Aug-2026 96.00 113.00 96.00 101.00 47,535,800 0
20-Aug-2026 94.00 96.00 93.00 96.00 4,019,900 0
19-Aug-2026 93.00 95.00 93.00 93.00 3,166,700 0
18-Aug-2026 92.00 95.00 91.00 93.00 3,503,000 0
14-Aug-2026 92.00 93.00 90.00 92.00 2,125,700 0
13-Aug-2026 93.00 94.00 90.00 91.00 3,791,000 0
12-Aug-2026 92.00 97.00 91.00 93.00 5,545,300 0
11-Aug-2026 91.00 96.00 89.00 92.00 7,322,000 0
10-Aug-2026 91.00 92.00 89.00 91.00 3,309,700 0
07-Aug-2026 92.00 93.00 89.00 90.00 7,611,200 0
06-Aug-2026 94.00 95.00 91.00 91.00 3,308,300 0
05-Aug-2026 92.00 95.00 92.00 94.00 1,657,100 0
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