Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
04-Mar-2026 113.00 116.00 100.00 106.00 29,786,600 0
03-Mar-2026 101.00 120.00 100.00 112.00 108,556,900 0
02-Mar-2026 109.00 112.00 100.00 100.00 22,995,000 0
27-Feb-2026 115.00 117.00 109.00 116.00 19,194,600 0
26-Feb-2026 125.00 125.00 108.00 115.00 137,247,900 0
25-Feb-2026 96.00 126.00 94.00 121.00 390,840,500 0
24-Feb-2026 100.00 100.00 94.00 94.00 6,254,700 0
23-Feb-2026 97.00 100.00 97.00 99.00 4,035,200 0
20-Feb-2026 98.00 99.00 94.00 97.00 7,892,300 0
19-Feb-2026 95.00 99.00 93.00 97.00 9,019,800 0
18-Feb-2026 95.00 96.00 91.00 94.00 6,265,900 0
13-Feb-2026 92.00 94.00 90.00 94.00 3,093,400 0
12-Feb-2026 93.00 93.00 90.00 92.00 3,802,800 0
11-Feb-2026 89.00 94.00 89.00 92.00 8,586,100 0
10-Feb-2026 88.00 89.00 85.00 89.00 11,307,900 0
09-Feb-2026 92.00 92.00 84.00 86.00 18,286,000 0
06-Feb-2026 94.00 94.00 89.00 90.00 5,232,100 0
05-Feb-2026 95.00 97.00 93.00 95.00 3,202,700 0
04-Feb-2026 99.00 99.00 94.00 95.00 3,285,100 0
03-Feb-2026 92.00 99.00 88.00 98.00 10,683,400 0
02-Feb-2026 102.00 102.00 88.00 91.00 16,729,200 0
30-Jan-2026 107.00 108.00 96.00 100.00 27,388,900 0
29-Jan-2026 103.00 109.00 90.00 107.00 35,352,400 0
28-Jan-2026 117.00 119.00 102.00 105.00 40,466,900 0
27-Jan-2026 117.00 121.00 115.00 119.00 12,392,700 0
26-Jan-2026 119.00 123.00 113.00 117.00 13,031,400 0
23-Jan-2026 120.00 121.00 118.00 119.00 6,731,500 0
22-Jan-2026 121.00 124.00 119.00 120.00 12,040,600 0
21-Jan-2026 123.00 123.00 118.00 119.00 17,705,500 0
20-Jan-2026 123.00 124.00 121.00 123.00 17,897,400 0
19-Jan-2026 123.00 124.00 122.00 122.00 6,094,300 0
15-Jan-2026 123.00 125.00 122.00 123.00 13,250,500 0
14-Jan-2026 123.00 124.00 122.00 122.00 3,956,200 0
13-Jan-2026 123.00 124.00 122.00 123.00 8,595,500 0
12-Jan-2026 127.00 127.00 122.00 122.00 27,552,300 0
09-Jan-2026 127.00 128.00 124.00 126.00 25,414,300 0
08-Jan-2026 129.00 130.00 122.00 127.00 29,373,100 0
07-Jan-2026 123.00 129.00 121.00 129.00 36,789,700 0
06-Jan-2026 124.00 124.00 122.00 122.00 13,570,600 0
05-Jan-2026 122.00 124.00 121.00 123.00 15,649,500 0
02-Jan-2026 123.00 125.00 121.00 122.00 15,187,400 0
30-Dec-2025 122.00 123.00 121.00 122.00 4,639,000 0
29-Dec-2025 122.00 123.00 121.00 122.00 5,986,400 0
24-Dec-2025 124.00 124.00 121.00 122.00 10,985,200 0
23-Dec-2025 124.00 124.00 122.00 123.00 12,014,500 0
22-Dec-2025 125.00 125.00 122.00 124.00 17,505,000 0
19-Dec-2025 126.00 127.00 124.00 124.00 16,315,900 0
18-Dec-2025 130.00 137.00 125.00 126.00 60,181,600 0
17-Dec-2025 125.00 128.00 122.00 125.00 21,222,100 0
16-Dec-2025 123.00 125.00 122.00 123.00 10,461,600 0
15-Dec-2025 126.00 126.00 123.00 123.00 12,806,800 0
12-Dec-2025 125.00 130.00 123.00 125.00 39,047,700 0
11-Dec-2025 124.00 125.00 122.00 125.00 16,245,600 0
10-Dec-2025 123.00 126.00 122.00 123.00 20,142,000 0
09-Dec-2025 123.00 124.00 121.00 122.00 12,545,900 0
08-Dec-2025 123.00 124.00 122.00 123.00 17,608,900 0
05-Dec-2025 122.00 125.00 122.00 123.00 15,474,800 0
04-Dec-2025 125.00 126.00 121.00 122.00 24,661,100 0
03-Dec-2025 126.00 126.00 121.00 122.00 23,757,500 0
02-Dec-2025 126.00 127.00 123.00 124.00 11,018,400 0
01-Dec-2025 128.00 128.00 125.00 126.00 8,153,700 0
28-Nov-2025 127.00 127.00 124.00 125.00 12,254,300 0
27-Nov-2025 129.00 134.00 125.00 126.00 43,105,700 0
26-Nov-2025 129.00 130.00 126.00 128.00 17,612,900 0
25-Nov-2025 125.00 130.00 123.00 126.00 37,509,700 0
24-Nov-2025 125.00 127.00 122.00 123.00 16,826,600 0
21-Nov-2025 129.00 129.00 123.00 124.00 21,137,600 0
20-Nov-2025 128.00 130.00 127.00 127.00 4,862,900 0
19-Nov-2025 129.00 134.00 127.00 128.00 23,297,500 0
18-Nov-2025 129.00 129.00 126.00 128.00 30,233,500 0
17-Nov-2025 125.00 130.00 123.00 128.00 40,454,700 0
14-Nov-2025 127.00 128.00 125.00 125.00 9,164,700 0
13-Nov-2025 134.00 134.00 124.00 128.00 33,938,700 0
12-Nov-2025 134.00 135.00 130.00 131.00 6,081,600 0
11-Nov-2025 131.00 134.00 129.00 132.00 14,452,100 0
10-Nov-2025 131.00 132.00 126.00 131.00 39,619,700 0
07-Nov-2025 131.00 132.00 129.00 131.00 27,071,900 0
06-Nov-2025 130.00 131.00 126.00 130.00 12,381,100 0
05-Nov-2025 131.00 131.00 128.00 128.00 12,144,600 0
04-Nov-2025 136.00 137.00 132.00 133.00 7,474,500 0
03-Nov-2025 131.00 137.00 131.00 135.00 22,530,000 0
31-Oct-2025 129.00 132.00 124.00 131.00 26,958,400 0
30-Oct-2025 132.00 133.00 127.00 128.00 16,923,900 0
29-Oct-2025 133.00 133.00 130.00 131.00 16,947,000 0
28-Oct-2025 130.00 132.00 128.00 131.00 28,783,200 0
27-Oct-2025 133.00 133.00 126.00 130.00 80,401,200 0
24-Oct-2025 134.00 134.00 129.00 132.00 21,942,900 0
23-Oct-2025 126.00 136.00 126.00 132.00 26,478,300 0
22-Oct-2025 128.00 131.00 126.00 129.00 11,674,000 0
21-Oct-2025 132.00 134.00 128.00 129.00 11,394,800 0
20-Oct-2025 124.00 135.00 120.00 132.00 43,238,800 0
17-Oct-2025 136.00 136.00 122.00 123.00 63,405,800 0
16-Oct-2025 134.00 137.00 132.00 134.00 27,490,000 0
15-Oct-2025 135.00 139.00 134.00 134.00 41,106,900 0
14-Oct-2025 147.00 149.00 136.00 138.00 99,727,300 0
13-Oct-2025 145.00 148.00 144.00 146.00 45,178,000 0
10-Oct-2025 147.00 151.00 145.00 148.00 58,485,900 0
09-Oct-2025 154.00 155.00 142.00 146.00 198,178,200 0
08-Oct-2025 145.00 156.00 142.00 153.00 269,206,700 0
07-Oct-2025 145.00 147.00 142.00 144.00 83,584,400 0