Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
18-May-2026 94.00 95.00 89.00 91.00 6,772,000 0
15-May-2026 93.00 93.00 93.00 93.00 0 0
14-May-2026 93.00 93.00 93.00 93.00 0 0
13-May-2026 94.00 94.00 92.00 93.00 1,411,200 0
12-May-2026 95.00 95.00 92.00 93.00 8,290,100 0
11-May-2026 96.00 97.00 90.00 95.00 7,746,900 0
08-May-2026 98.00 104.00 95.00 95.00 49,966,400 0
07-May-2026 94.00 97.00 94.00 96.00 6,022,900 0
06-May-2026 94.00 94.00 93.00 94.00 1,462,600 0
05-May-2026 93.00 95.00 92.00 94.00 2,493,100 0
04-May-2026 93.00 94.00 92.00 93.00 2,124,600 0
30-Apr-2026 94.00 95.00 91.00 93.00 5,732,700 0
29-Apr-2026 93.00 94.00 92.00 94.00 2,101,100 0
28-Apr-2026 92.00 100.00 91.00 92.00 25,650,300 0
27-Apr-2026 94.00 94.00 91.00 92.00 1,240,400 0
24-Apr-2026 94.00 94.00 91.00 92.00 4,008,800 0
23-Apr-2026 99.00 99.00 89.00 93.00 35,003,100 0
22-Apr-2026 98.00 99.00 96.00 98.00 5,491,100 0
21-Apr-2026 98.00 101.00 97.00 98.00 3,142,300 0
20-Apr-2026 100.00 101.00 98.00 98.00 4,206,800 0
17-Apr-2026 104.00 104.00 100.00 100.00 3,183,100 0
16-Apr-2026 102.00 108.00 101.00 104.00 13,999,400 0
15-Apr-2026 98.00 106.00 97.00 101.00 17,454,700 0
14-Apr-2026 96.00 98.00 94.00 98.00 7,457,400 0
13-Apr-2026 97.00 98.00 95.00 96.00 4,417,400 0
10-Apr-2026 99.00 99.00 94.00 97.00 7,650,600 0
09-Apr-2026 96.00 99.00 94.00 96.00 9,323,300 0
08-Apr-2026 92.00 97.00 91.00 95.00 5,754,300 0
07-Apr-2026 94.00 95.00 90.00 92.00 3,744,800 0
06-Apr-2026 92.00 95.00 90.00 94.00 1,442,100 0
02-Apr-2026 95.00 96.00 92.00 92.00 1,456,600 0
01-Apr-2026 93.00 95.00 92.00 94.00 1,742,800 0
31-Mar-2026 93.00 96.00 91.00 94.00 2,346,800 0
30-Mar-2026 96.00 96.00 91.00 93.00 8,986,600 0
27-Mar-2026 98.00 100.00 96.00 97.00 660,900 0
26-Mar-2026 96.00 100.00 96.00 98.00 8,479,500 0
25-Mar-2026 97.00 97.00 94.00 96.00 1,669,600 0
17-Mar-2026 92.00 99.00 92.00 95.00 9,523,500 0
16-Mar-2026 93.00 94.00 90.00 91.00 6,769,400 0
13-Mar-2026 95.00 96.00 92.00 93.00 6,423,100 0
12-Mar-2026 101.00 101.00 96.00 96.00 10,049,700 0
11-Mar-2026 104.00 106.00 98.00 101.00 14,413,300 0
10-Mar-2026 103.00 106.00 99.00 104.00 2,943,100 0
09-Mar-2026 101.00 104.00 95.00 102.00 15,500,900 0
06-Mar-2026 107.00 107.00 97.00 103.00 11,563,500 0
05-Mar-2026 107.00 112.00 105.00 106.00 7,762,800 0
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