Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
07-Jun-2022 50.00 50.00 50.00 50.00 500 0
06-Jun-2022 50.00 50.00 50.00 50.00 80,800 0
03-Jun-2022 50.00 50.00 50.00 50.00 24,600 0
02-Jun-2022 50.00 50.00 50.00 50.00 1,065,200 0
31-May-2022 50.00 50.00 50.00 50.00 113,200 0
30-May-2022 50.00 50.00 50.00 50.00 1,600 0
27-May-2022 50.00 50.00 50.00 50.00 5,800 0
25-May-2022 50.00 50.00 50.00 50.00 5,700 0
24-May-2022 50.00 50.00 50.00 50.00 182,500 0
23-May-2022 50.00 50.00 50.00 50.00 19,200 0
20-May-2022 50.00 50.00 50.00 50.00 100,700 0
19-May-2022 50.00 50.00 50.00 50.00 300 0
18-May-2022 50.00 50.00 50.00 50.00 2,700 0
17-May-2022 50.00 50.00 50.00 50.00 2,200 0
13-May-2022 50.00 50.00 50.00 50.00 400 0
12-May-2022 50.00 50.00 50.00 50.00 700 0
11-May-2022 50.00 50.00 50.00 50.00 9,700 0
10-May-2022 50.00 50.00 50.00 50.00 400 0
09-May-2022 50.00 50.00 50.00 50.00 19,400 0
28-Apr-2022 50.00 50.00 50.00 50.00 500 0
27-Apr-2022 50.00 50.00 50.00 50.00 200 0
26-Apr-2022 50.00 50.00 50.00 50.00 1,100 0
25-Apr-2022 50.00 50.00 50.00 50.00 1,147,900 0
22-Apr-2022 50.00 50.00 50.00 50.00 1,600 0
21-Apr-2022 50.00 50.00 50.00 50.00 31,600 0
20-Apr-2022 50.00 50.00 50.00 50.00 30,100 0
19-Apr-2022 50.00 50.00 50.00 50.00 2,290,000 0
18-Apr-2022 50.00 50.00 50.00 50.00 1,200 0
14-Apr-2022 50.00 50.00 50.00 50.00 92,800 0
13-Apr-2022 50.00 50.00 50.00 50.00 2,500 0
12-Apr-2022 50.00 50.00 50.00 50.00 18,900 0
11-Apr-2022 50.00 50.00 50.00 50.00 28,400 0
08-Apr-2022 50.00 50.00 50.00 50.00 6,400 0
07-Apr-2022 50.00 50.00 50.00 50.00 38,900 0
06-Apr-2022 50.00 50.00 50.00 50.00 1,000 0
05-Apr-2022 50.00 50.00 50.00 50.00 900 0
04-Apr-2022 50.00 50.00 50.00 50.00 8,700 0
01-Apr-2022 50.00 50.00 50.00 50.00 3,200 0
31-Mar-2022 50.00 50.00 50.00 50.00 2,300 0
30-Mar-2022 50.00 50.00 50.00 50.00 400 0
29-Mar-2022 50.00 50.00 50.00 50.00 1,200 0
28-Mar-2022 50.00 50.00 50.00 50.00 900 0
25-Mar-2022 50.00 50.00 50.00 50.00 100,600 0
24-Mar-2022 50.00 50.00 50.00 50.00 500 0
23-Mar-2022 50.00 50.00 50.00 50.00 5,100 0
22-Mar-2022 50.00 50.00 50.00 50.00 10,800 0
21-Mar-2022 50.00 50.00 50.00 50.00 700 0
18-Mar-2022 50.00 50.00 50.00 50.00 200 0
17-Mar-2022 50.00 50.00 50.00 50.00 2,300 0
16-Mar-2022 50.00 50.00 50.00 50.00 1,100 0
15-Mar-2022 50.00 50.00 50.00 50.00 5,700 0
14-Mar-2022 50.00 50.00 50.00 50.00 2,300 0
11-Mar-2022 50.00 50.00 50.00 50.00 300 0
10-Mar-2022 50.00 50.00 50.00 50.00 2,100 0
09-Mar-2022 50.00 50.00 50.00 50.00 2,700 0
08-Mar-2022 50.00 50.00 50.00 50.00 180,700 0
07-Mar-2022 50.00 50.00 50.00 50.00 800 0
04-Mar-2022 50.00 50.00 50.00 50.00 300 0
02-Mar-2022 50.00 50.00 50.00 50.00 3,200 0
01-Mar-2022 50.00 50.00 50.00 50.00 3,300 0
25-Feb-2022 50.00 50.00 50.00 50.00 5,100 0
24-Feb-2022 50.00 50.00 50.00 50.00 4,900 0
23-Feb-2022 50.00 50.00 50.00 50.00 1,100 0
22-Feb-2022 50.00 50.00 50.00 50.00 600 0
21-Feb-2022 50.00 50.00 50.00 50.00 10,200 0
18-Feb-2022 50.00 50.00 50.00 50.00 16,000 0
17-Feb-2022 50.00 50.00 50.00 50.00 1,100 0
16-Feb-2022 50.00 50.00 50.00 50.00 368,600 0
15-Feb-2022 50.00 50.00 50.00 50.00 4,700 0
14-Feb-2022 50.00 50.00 50.00 50.00 20,200 0
11-Feb-2022 50.00 50.00 50.00 50.00 13,400 0
10-Feb-2022 50.00 50.00 50.00 50.00 60,500 0
09-Feb-2022 50.00 50.00 50.00 50.00 88,400 0
08-Feb-2022 50.00 50.00 50.00 50.00 10,900 0
07-Feb-2022 50.00 50.00 50.00 50.00 5,200 0
04-Feb-2022 50.00 50.00 50.00 50.00 4,800 0
03-Feb-2022 50.00 50.00 50.00 50.00 1,400 0
02-Feb-2022 50.00 50.00 50.00 50.00 47,200 0
31-Jan-2022 50.00 50.00 50.00 50.00 4,000 0
28-Jan-2022 50.00 50.00 50.00 50.00 4,600 0
27-Jan-2022 50.00 50.00 50.00 50.00 30,900 0
26-Jan-2022 50.00 50.00 50.00 50.00 461,300 0
25-Jan-2022 50.00 50.00 50.00 50.00 21,200 0
24-Jan-2022 50.00 50.00 50.00 50.00 300 0
21-Jan-2022 50.00 50.00 50.00 50.00 600 0
20-Jan-2022 50.00 50.00 50.00 50.00 42,300 0
19-Jan-2022 50.00 50.00 50.00 50.00 7,600 0
18-Jan-2022 50.00 50.00 50.00 50.00 175,600 0
17-Jan-2022 50.00 50.00 50.00 50.00 32,400 0
14-Jan-2022 50.00 50.00 50.00 50.00 200 0
13-Jan-2022 50.00 50.00 50.00 50.00 2,800 0
12-Jan-2022 50.00 50.00 50.00 50.00 100 0
11-Jan-2022 50.00 50.00 50.00 50.00 4,300 0
10-Jan-2022 50.00 50.00 50.00 50.00 26,200 0
07-Jan-2022 50.00 50.00 50.00 50.00 300 0
06-Jan-2022 50.00 50.00 50.00 50.00 900 0
05-Jan-2022 50.00 50.00 50.00 50.00 11,000 0
04-Jan-2022 50.00 50.00 50.00 50.00 200 0
03-Jan-2022 50.00 50.00 50.00 50.00 52,000 0
30-Dec-2021 50.00 50.00 50.00 50.00 14,300 0