Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
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
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