Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 50.00 50.00 50.00 50.00 1,500 0
28-Dec-2021 50.00 50.00 50.00 50.00 67,400 0
27-Dec-2021 50.00 50.00 50.00 50.00 23,000 0
24-Dec-2021 50.00 50.00 50.00 50.00 15,308,700 0
23-Dec-2021 50.00 50.00 50.00 50.00 531,300 0
22-Dec-2021 50.00 50.00 50.00 50.00 100,500 0
21-Dec-2021 50.00 50.00 50.00 50.00 196,300 0
20-Dec-2021 50.00 50.00 50.00 50.00 546,800 0
17-Dec-2021 50.00 50.00 50.00 50.00 246,900 0
16-Dec-2021 50.00 50.00 50.00 50.00 25,300 0
15-Dec-2021 50.00 50.00 50.00 50.00 238,300 0
14-Dec-2021 50.00 50.00 50.00 50.00 800 0
13-Dec-2021 50.00 50.00 50.00 50.00 15,300 0
10-Dec-2021 50.00 50.00 50.00 50.00 10,100 0
09-Dec-2021 50.00 50.00 50.00 50.00 2,700 0
08-Dec-2021 50.00 50.00 50.00 50.00 1,120,400 0
07-Dec-2021 50.00 50.00 50.00 50.00 89,300 0
06-Dec-2021 50.00 50.00 50.00 50.00 515,500 0
03-Dec-2021 50.00 50.00 50.00 50.00 4,419,700 0
02-Dec-2021 50.00 50.00 50.00 50.00 800 0
01-Dec-2021 50.00 50.00 50.00 50.00 56,900 0
30-Nov-2021 50.00 50.00 50.00 50.00 6,900 0
29-Nov-2021 50.00 50.00 50.00 50.00 29,200 0
26-Nov-2021 50.00 50.00 50.00 50.00 113,800 0
25-Nov-2021 50.00 50.00 50.00 50.00 663,200 0
24-Nov-2021 50.00 50.00 50.00 50.00 900 0
23-Nov-2021 50.00 50.00 50.00 50.00 356,000 0
22-Nov-2021 50.00 50.00 50.00 50.00 11,800 0
19-Nov-2021 50.00 50.00 50.00 50.00 73,800 0
18-Nov-2021 50.00 50.00 50.00 50.00 585,600 0
17-Nov-2021 50.00 50.00 50.00 50.00 1,530,300 0
16-Nov-2021 50.00 50.00 50.00 50.00 79,800 0
15-Nov-2021 50.00 50.00 50.00 50.00 143,700 0
12-Nov-2021 50.00 50.00 50.00 50.00 619,300 0
11-Nov-2021 50.00 50.00 50.00 50.00 15,900 0
10-Nov-2021 50.00 50.00 50.00 50.00 62,500 0
09-Nov-2021 50.00 50.00 50.00 50.00 37,000 0
08-Nov-2021 50.00 50.00 50.00 50.00 6,100 0
05-Nov-2021 50.00 50.00 50.00 50.00 1,800 0
04-Nov-2021 50.00 50.00 50.00 50.00 1,300 0
03-Nov-2021 50.00 50.00 50.00 50.00 41,900 0
02-Nov-2021 50.00 50.00 50.00 50.00 3,800 0
01-Nov-2021 50.00 50.00 50.00 50.00 3,300 0
29-Oct-2021 50.00 50.00 50.00 50.00 8,500 0
28-Oct-2021 50.00 50.00 50.00 50.00 21,800 0
27-Oct-2021 50.00 50.00 50.00 50.00 213,200 0
26-Oct-2021 50.00 50.00 50.00 50.00 54,700 0
25-Oct-2021 50.00 50.00 50.00 50.00 6,800 0
22-Oct-2021 50.00 50.00 50.00 50.00 299,800 0
21-Oct-2021 50.00 50.00 50.00 50.00 228,700 0
19-Oct-2021 50.00 50.00 50.00 50.00 5,600 0
18-Oct-2021 50.00 50.00 50.00 50.00 162,900 0
15-Oct-2021 50.00 50.00 50.00 50.00 258,300 0
14-Oct-2021 50.00 50.00 50.00 50.00 4,600 0