Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
29-Dec-2022 76.00 80.00 74.00 80.00 51,058,200 0
28-Dec-2022 84.00 84.00 75.00 77.00 36,710,600 0
27-Dec-2022 71.00 78.00 71.00 75.00 90,355,000 0
26-Dec-2022 72.00 74.00 68.00 71.00 80,821,000 0
23-Dec-2022 77.00 77.00 72.00 72.00 69,162,500 0
22-Dec-2022 73.00 78.00 73.00 77.00 31,026,900 0
21-Dec-2022 75.00 76.00 72.00 73.00 31,205,100 0
20-Dec-2022 78.00 79.00 73.00 75.00 117,431,500 0
19-Dec-2022 81.00 82.00 78.00 78.00 34,601,400 0
16-Dec-2022 82.00 89.00 81.00 81.00 19,449,600 0
15-Dec-2022 82.00 84.00 82.00 82.00 18,304,700 0
14-Dec-2022 82.00 83.00 81.00 82.00 15,039,300 0
13-Dec-2022 82.00 83.00 81.00 82.00 17,567,400 0
12-Dec-2022 82.00 83.00 81.00 82.00 14,989,100 0
09-Dec-2022 83.00 84.00 82.00 82.00 11,629,100 0
08-Dec-2022 83.00 86.00 79.00 82.00 106,445,600 0
07-Dec-2022 84.00 87.00 82.00 83.00 107,884,200 0
06-Dec-2022 86.00 87.00 80.00 83.00 150,060,700 0
05-Dec-2022 88.00 90.00 85.00 85.00 53,371,700 0
02-Dec-2022 86.00 91.00 86.00 88.00 94,040,000 0
01-Dec-2022 90.00 91.00 85.00 87.00 204,701,400 0
30-Nov-2022 90.00 102.00 88.00 90.00 683,983,100 0
29-Nov-2022 89.00 89.00 85.00 87.00 61,270,000 0
28-Nov-2022 84.00 88.00 84.00 88.00 71,555,800 0
25-Nov-2022 87.00 90.00 84.00 84.00 157,145,400 0
24-Nov-2022 92.00 93.00 86.00 87.00 170,446,500 0
23-Nov-2022 92.00 93.00 90.00 92.00 34,728,300 0
22-Nov-2022 94.00 95.00 91.00 92.00 32,854,000 0
21-Nov-2022 96.00 96.00 93.00 94.00 26,079,100 0
18-Nov-2022 92.00 96.00 90.00 95.00 92,838,500 0
17-Nov-2022 92.00 94.00 90.00 92.00 67,075,400 0
16-Nov-2022 92.00 92.00 87.00 91.00 137,669,400 0
15-Nov-2022 96.00 96.00 91.00 92.00 158,873,600 0
14-Nov-2022 97.00 99.00 93.00 96.00 114,288,400 0
11-Nov-2022 96.00 102.00 95.00 97.00 390,938,900 0
10-Nov-2022 89.00 96.00 87.00 96.00 508,734,800 0
09-Nov-2022 86.00 89.00 85.00 88.00 93,564,600 0
08-Nov-2022 85.00 88.00 85.00 85.00 54,879,800 0
07-Nov-2022 91.00 91.00 85.00 85.00 134,330,800 0
04-Nov-2022 85.00 91.00 82.00 90.00 334,416,300 0
03-Nov-2022 86.00 87.00 83.00 85.00 91,907,900 0
02-Nov-2022 87.00 89.00 86.00 86.00 103,254,200 0
01-Nov-2022 92.00 92.00 86.00 87.00 264,455,000 0
31-Oct-2022 89.00 93.00 82.00 91.00 717,210,000 0
28-Oct-2022 79.00 85.00 79.00 85.00 466,147,000 0
27-Oct-2022 74.00 78.00 73.00 78.00 171,426,000 0
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