Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
18-Jul-2025 83.00 85.00 81.00 84.00 1,601,900 0
17-Jul-2025 84.00 85.00 84.00 84.00 636,700 0
16-Jul-2025 85.00 86.00 84.00 84.00 975,600 0
15-Jul-2025 82.00 85.00 81.00 84.00 7,039,900 0
14-Jul-2025 83.00 83.00 81.00 81.00 846,800 0
11-Jul-2025 82.00 84.00 81.00 83.00 1,484,500 0
10-Jul-2025 83.00 83.00 79.00 79.00 1,824,600 0
09-Jul-2025 84.00 84.00 82.00 82.00 417,300 0
08-Jul-2025 82.00 84.00 82.00 82.00 370,200 0
07-Jul-2025 83.00 84.00 82.00 82.00 309,400 0
04-Jul-2025 81.00 83.00 81.00 83.00 808,800 0
03-Jul-2025 81.00 83.00 81.00 81.00 27,500 0
02-Jul-2025 81.00 86.00 80.00 82.00 6,781,700 0
01-Jul-2025 84.00 84.00 81.00 81.00 761,700 0
30-Jun-2025 86.00 86.00 84.00 84.00 116,600 0
26-Jun-2025 84.00 86.00 79.00 86.00 16,697,300 0
25-Jun-2025 85.00 86.00 83.00 83.00 8,824,800 0
24-Jun-2025 83.00 90.00 83.00 86.00 3,155,900 0
23-Jun-2025 84.00 84.00 82.00 83.00 8,081,900 0
20-Jun-2025 86.00 86.00 84.00 85.00 1,113,600 0
19-Jun-2025 86.00 86.00 84.00 85.00 6,812,400 0
18-Jun-2025 87.00 87.00 84.00 86.00 11,506,500 0
17-Jun-2025 87.00 88.00 86.00 87.00 5,114,400 0
16-Jun-2025 87.00 87.00 86.00 87.00 3,515,000 0
13-Jun-2025 86.00 87.00 86.00 87.00 6,776,700 0
12-Jun-2025 88.00 88.00 86.00 87.00 2,030,700 0
11-Jun-2025 88.00 88.00 87.00 87.00 663,400 0
10-Jun-2025 87.00 88.00 86.00 87.00 2,446,400 0
05-Jun-2025 88.00 88.00 86.00 87.00 1,636,900 0
04-Jun-2025 87.00 88.00 86.00 88.00 6,103,600 0
03-Jun-2025 88.00 88.00 86.00 87.00 1,886,300 0
02-Jun-2025 87.00 92.00 86.00 88.00 10,664,600 0
28-May-2025 87.00 88.00 86.00 87.00 13,465,600 0
27-May-2025 87.00 87.00 86.00 87.00 469,200 0
26-May-2025 88.00 89.00 86.00 87.00 5,011,500 0
23-May-2025 89.00 89.00 88.00 89.00 1,069,500 0
22-May-2025 88.00 90.00 88.00 89.00 1,004,200 0
21-May-2025 90.00 90.00 88.00 89.00 7,572,600 0
20-May-2025 89.00 90.00 88.00 89.00 5,030,000 0
19-May-2025 89.00 90.00 88.00 89.00 1,735,900 0
16-May-2025 90.00 90.00 89.00 89.00 818,900 0
15-May-2025 90.00 91.00 89.00 90.00 7,283,600 0
14-May-2025 89.00 91.00 89.00 90.00 8,940,600 0
09-May-2025 90.00 90.00 88.00 89.00 7,116,600 0
08-May-2025 89.00 90.00 88.00 90.00 11,521,700 0
07-May-2025 88.00 89.00 88.00 89.00 13,458,300 0
06-May-2025 88.00 89.00 88.00 88.00 1,600,300 0
05-May-2025 87.00 89.00 87.00 88.00 2,215,200 0
02-May-2025 89.00 89.00 88.00 88.00 2,029,800 0
30-Apr-2025 88.00 89.00 87.00 89.00 1,485,200 0
29-Apr-2025 89.00 89.00 87.00 88.00 2,743,800 0
28-Apr-2025 89.00 89.00 87.00 89.00 1,181,200 0
25-Apr-2025 86.00 88.00 86.00 88.00 835,500 0
24-Apr-2025 89.00 89.00 85.00 86.00 2,567,200 0
23-Apr-2025 86.00 88.00 86.00 87.00 339,300 0
22-Apr-2025 87.00 88.00 86.00 87.00 679,500 0
21-Apr-2025 87.00 87.00 86.00 86.00 797,000 0
17-Apr-2025 87.00 88.00 86.00 86.00 1,813,100 0
16-Apr-2025 88.00 89.00 85.00 87.00 2,351,800 0
15-Apr-2025 89.00 90.00 87.00 88.00 2,260,500 0
14-Apr-2025 87.00 90.00 86.00 89.00 497,300 0
11-Apr-2025 87.00 88.00 87.00 87.00 983,000 0
10-Apr-2025 85.00 88.00 84.00 87.00 889,200 0
09-Apr-2025 86.00 86.00 83.00 85.00 2,292,800 0
08-Apr-2025 84.00 87.00 81.00 86.00 6,359,500 0
27-Mar-2025 90.00 91.00 87.00 91.00 2,349,000 0
26-Mar-2025 88.00 91.00 88.00 90.00 17,007,000 0
25-Mar-2025 86.00 89.00 86.00 89.00 1,391,700 0
24-Mar-2025 89.00 89.00 85.00 87.00 5,146,000 0
21-Mar-2025 86.00 90.00 86.00 89.00 7,579,500 0
20-Mar-2025 87.00 90.00 85.00 86.00 4,814,600 0
19-Mar-2025 86.00 86.00 82.00 85.00 1,350,000 0
18-Mar-2025 87.00 88.00 81.00 85.00 7,397,000 0
17-Mar-2025 86.00 90.00 86.00 87.00 2,122,000 0
14-Mar-2025 92.00 93.00 82.00 86.00 8,564,300 0
13-Mar-2025 94.00 94.00 92.00 92.00 21,726,900 0
12-Mar-2025 93.00 94.00 92.00 93.00 14,412,200 0
11-Mar-2025 93.00 94.00 92.00 93.00 6,218,000 0
10-Mar-2025 94.00 95.00 93.00 93.00 4,368,500 0
07-Mar-2025 90.00 94.00 90.00 94.00 2,453,400 0
06-Mar-2025 92.00 93.00 90.00 92.00 878,300 0
05-Mar-2025 89.00 92.00 89.00 91.00 1,791,400 0
04-Mar-2025 92.00 93.00 88.00 89.00 8,854,700 0
03-Mar-2025 90.00 95.00 90.00 92.00 9,048,200 0
28-Feb-2025 89.00 90.00 88.00 89.00 14,528,500 0
27-Feb-2025 89.00 90.00 89.00 89.00 5,013,600 0
26-Feb-2025 90.00 90.00 88.00 89.00 4,659,700 0
25-Feb-2025 89.00 99.00 86.00 90.00 40,357,000 0
24-Feb-2025 89.00 90.00 89.00 89.00 4,682,400 0
21-Feb-2025 89.00 90.00 89.00 89.00 1,862,700 0
20-Feb-2025 90.00 90.00 88.00 88.00 9,328,500 0
19-Feb-2025 87.00 91.00 87.00 90.00 10,248,000 0
18-Feb-2025 87.00 88.00 86.00 87.00 11,341,200 0
17-Feb-2025 87.00 88.00 86.00 87.00 12,358,000 0
14-Feb-2025 86.00 87.00 86.00 86.00 2,215,800 0
13-Feb-2025 86.00 87.00 86.00 86.00 213,500 0
12-Feb-2025 87.00 88.00 86.00 86.00 4,893,600 0
11-Feb-2025 86.00 87.00 86.00 87.00 15,025,700 0
10-Feb-2025 86.00 87.00 86.00 86.00 2,640,900 0
07-Feb-2025 84.00 87.00 84.00 86.00 6,845,500 0