Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
26-Oct-2022 72.00 78.00 72.00 74.00 143,056,500 0
25-Oct-2022 74.00 78.00 73.00 77.00 128,694,900 0
24-Oct-2022 77.00 78.00 73.00 74.00 177,106,600 0
21-Oct-2022 78.00 80.00 76.00 76.00 121,308,000 0
20-Oct-2022 74.00 79.00 74.00 78.00 138,149,300 0
19-Oct-2022 81.00 82.00 77.00 79.00 207,382,800 0
18-Oct-2022 86.00 87.00 78.00 80.00 294,247,000 0
17-Oct-2022 76.00 83.00 75.00 83.00 429,673,000 0
14-Oct-2022 81.00 82.00 76.00 76.00 161,707,500 0
13-Oct-2022 81.00 82.00 78.00 79.00 88,327,500 0
12-Oct-2022 73.00 83.00 73.00 80.00 261,255,400 0
11-Oct-2022 81.00 85.00 78.00 78.00 193,503,400 0
10-Oct-2022 84.00 86.00 80.00 83.00 152,543,500 0
07-Oct-2022 85.00 89.00 84.00 85.00 112,581,700 0
06-Oct-2022 88.00 89.00 83.00 85.00 251,684,600 0
05-Oct-2022 93.00 94.00 87.00 88.00 187,303,700 0
04-Oct-2022 92.00 94.00 87.00 91.00 268,318,200 0
03-Oct-2022 96.00 98.00 88.00 90.00 566,322,000 0
30-Sep-2022 82.00 90.00 79.00 90.00 550,134,700 0
29-Sep-2022 82.00 91.00 82.00 82.00 538,780,200 0
28-Sep-2022 89.00 96.00 88.00 88.00 670,294,600 0
27-Sep-2022 93.00 98.00 93.00 94.00 1,039,366,900 0
26-Sep-2022 99.00 99.00 99.00 99.00 37,510,000 0
23-Sep-2022 115.00 116.00 106.00 106.00 698,941,700 0
22-Sep-2022 98.00 113.00 98.00 113.00 2,241,233,500 0
21-Sep-2022 105.00 112.00 105.00 105.00 237,583,500 0
20-Sep-2022 112.00 113.00 112.00 112.00 36,808,600 0
19-Sep-2022 129.00 129.00 120.00 120.00 152,256,900 0
16-Sep-2022 140.00 140.00 128.00 128.00 651,298,500 0
15-Sep-2022 125.00 137.00 125.00 137.00 983,774,500 0
14-Sep-2022 125.00 125.00 125.00 125.00 0 0
13-Sep-2022 115.00 125.00 110.00 125.00 740,943,200 0
12-Sep-2022 113.00 122.00 110.00 114.00 525,495,000 0
09-Sep-2022 110.00 116.00 107.00 112.00 769,939,700 0
08-Sep-2022 110.00 115.00 107.00 115.00 787,960,800 0
07-Sep-2022 98.00 105.00 93.00 105.00 1,111,035,800 0
06-Sep-2022 91.00 96.00 89.00 96.00 859,799,600 0
05-Sep-2022 90.00 90.00 79.00 88.00 1,703,543,300 0
02-Sep-2022 82.00 82.00 78.00 82.00 551,848,800 0
01-Sep-2022 65.00 75.00 65.00 75.00 1,398,675,000 0
31-Aug-2022 70.00 71.00 69.00 69.00 152,454,500 0
30-Aug-2022 82.00 84.00 74.00 74.00 921,913,300 0
29-Aug-2022 76.00 79.00 69.00 79.00 1,146,256,200 0
26-Aug-2022 69.00 72.00 69.00 72.00 226,762,600 0
25-Aug-2022 62.00 66.00 59.00 66.00 1,810,122,400 0
24-Aug-2022 60.00 60.00 56.00 60.00 2,451,025,200 0
23-Aug-2022 51.00 55.00 50.00 55.00 1,436,866,400 0
22-Aug-2022 50.00 51.00 50.00 50.00 504,327,400 0
19-Aug-2022 50.00 55.00 50.00 50.00 1,179,384,300 0
18-Aug-2022 50.00 50.00 50.00 50.00 56,400 0
16-Aug-2022 50.00 50.00 50.00 50.00 106,100 0
15-Aug-2022 50.00 50.00 50.00 50.00 214,900 0
12-Aug-2022 50.00 50.00 50.00 50.00 35,000 0
11-Aug-2022 50.00 50.00 50.00 50.00 142,700 0
10-Aug-2022 50.00 50.00 50.00 50.00 2,041,700 0
09-Aug-2022 50.00 50.00 50.00 50.00 86,100 0
08-Aug-2022 50.00 50.00 50.00 50.00 259,800 0
05-Aug-2022 50.00 50.00 50.00 50.00 12,100 0
04-Aug-2022 50.00 50.00 50.00 50.00 1,500 0
03-Aug-2022 50.00 50.00 50.00 50.00 256,500 0
02-Aug-2022 50.00 50.00 50.00 50.00 3,300 0
01-Aug-2022 50.00 50.00 50.00 50.00 112,200 0
29-Jul-2022 50.00 50.00 50.00 50.00 56,700 0
28-Jul-2022 50.00 50.00 50.00 50.00 8,600 0
27-Jul-2022 50.00 50.00 50.00 50.00 14,000 0
26-Jul-2022 50.00 50.00 50.00 50.00 38,000 0
25-Jul-2022 50.00 50.00 50.00 50.00 211,900 0
22-Jul-2022 50.00 50.00 50.00 50.00 427,800 0
21-Jul-2022 50.00 50.00 50.00 50.00 63,200 0
20-Jul-2022 50.00 50.00 50.00 50.00 3,200 0
19-Jul-2022 50.00 50.00 50.00 50.00 8,400 0
18-Jul-2022 50.00 50.00 50.00 50.00 11,800 0
15-Jul-2022 50.00 50.00 50.00 50.00 0 0
14-Jul-2022 50.00 50.00 50.00 50.00 15,000 0
13-Jul-2022 50.00 50.00 50.00 50.00 176,500 0
12-Jul-2022 50.00 50.00 50.00 50.00 1,000 0
11-Jul-2022 50.00 50.00 50.00 50.00 200 0
08-Jul-2022 50.00 50.00 50.00 50.00 10,800 0
07-Jul-2022 50.00 50.00 50.00 50.00 0 0
06-Jul-2022 50.00 50.00 50.00 50.00 100 0
05-Jul-2022 50.00 50.00 50.00 50.00 6,200 0
04-Jul-2022 50.00 50.00 50.00 50.00 40,100 0
01-Jul-2022 50.00 50.00 50.00 50.00 2,500 0
30-Jun-2022 50.00 50.00 50.00 50.00 400 0
29-Jun-2022 50.00 50.00 50.00 50.00 34,900 0
28-Jun-2022 50.00 50.00 50.00 50.00 42,200 0
27-Jun-2022 50.00 50.00 50.00 50.00 8,800 0
24-Jun-2022 50.00 50.00 50.00 50.00 11,700 0
23-Jun-2022 50.00 50.00 50.00 50.00 1,300 0
22-Jun-2022 50.00 50.00 50.00 50.00 54,100 0
21-Jun-2022 50.00 50.00 50.00 50.00 143,400 0
20-Jun-2022 50.00 50.00 50.00 50.00 624,800 0
17-Jun-2022 50.00 50.00 50.00 50.00 207,800 0
16-Jun-2022 50.00 50.00 50.00 50.00 22,700 0
15-Jun-2022 50.00 50.00 50.00 50.00 12,800 0
14-Jun-2022 50.00 50.00 50.00 50.00 11,000 0
13-Jun-2022 50.00 50.00 50.00 50.00 53,900 0
10-Jun-2022 50.00 50.00 50.00 50.00 3,260,100 0
09-Jun-2022 50.00 50.00 50.00 50.00 260,700 0
08-Jun-2022 50.00 50.00 50.00 50.00 154,200 0