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-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
13-Oct-2021 50.00 50.00 50.00 50.00 215,800 0
12-Oct-2021 50.00 50.00 50.00 50.00 19,600 0
11-Oct-2021 50.00 50.00 50.00 50.00 6,900 0
08-Oct-2021 50.00 50.00 50.00 50.00 16,800 0
07-Oct-2021 50.00 50.00 50.00 50.00 3,300 0
06-Oct-2021 50.00 50.00 50.00 50.00 9,000 0
05-Oct-2021 50.00 50.00 50.00 50.00 19,300 0
04-Oct-2021 50.00 50.00 50.00 50.00 128,800 0
01-Oct-2021 50.00 50.00 50.00 50.00 134,800 0
30-Sep-2021 50.00 50.00 50.00 50.00 113,800 0
29-Sep-2021 50.00 50.00 50.00 50.00 17,100 0
28-Sep-2021 50.00 50.00 50.00 50.00 676,700 0
27-Sep-2021 50.00 50.00 50.00 50.00 31,500 0
24-Sep-2021 50.00 50.00 50.00 50.00 10,900 0
23-Sep-2021 50.00 50.00 50.00 50.00 52,800 0
22-Sep-2021 50.00 50.00 50.00 50.00 4,100 0
21-Sep-2021 50.00 50.00 50.00 50.00 10,900 0
20-Sep-2021 50.00 50.00 50.00 50.00 37,000 0
17-Sep-2021 50.00 50.00 50.00 50.00 9,200 0
16-Sep-2021 50.00 50.00 50.00 50.00 43,500 0
15-Sep-2021 50.00 50.00 50.00 50.00 16,100 0
14-Sep-2021 50.00 50.00 50.00 50.00 29,600 0
13-Sep-2021 50.00 50.00 50.00 50.00 5,400 0
10-Sep-2021 50.00 50.00 50.00 50.00 107,800 0
09-Sep-2021 50.00 50.00 50.00 50.00 18,100 0
08-Sep-2021 50.00 50.00 50.00 50.00 13,200 0
07-Sep-2021 50.00 50.00 50.00 50.00 10,200 0
06-Sep-2021 50.00 50.00 50.00 50.00 13,300 0
03-Sep-2021 50.00 50.00 50.00 50.00 7,300 0
02-Sep-2021 50.00 50.00 50.00 50.00 600 0
01-Sep-2021 50.00 50.00 50.00 50.00 112,200 0
31-Aug-2021 50.00 50.00 50.00 50.00 4,500 0
30-Aug-2021 50.00 50.00 50.00 50.00 7,700 0
27-Aug-2021 50.00 50.00 50.00 50.00 5,400 0
26-Aug-2021 50.00 50.00 50.00 50.00 13,700 0
25-Aug-2021 50.00 50.00 50.00 50.00 25,000 0
24-Aug-2021 50.00 50.00 50.00 50.00 6,100 0
23-Aug-2021 50.00 50.00 50.00 50.00 56,000 0
20-Aug-2021 50.00 50.00 50.00 50.00 4,000 0
19-Aug-2021 50.00 50.00 50.00 50.00 1,219,400 0
18-Aug-2021 50.00 50.00 50.00 50.00 2,900 0
16-Aug-2021 50.00 50.00 50.00 50.00 19,200 0
13-Aug-2021 50.00 50.00 50.00 50.00 10,400 0
12-Aug-2021 50.00 50.00 50.00 50.00 1,800 0
10-Aug-2021 50.00 50.00 50.00 50.00 3,200 0
09-Aug-2021 50.00 50.00 50.00 50.00 12,100 0