Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
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
06-Feb-2025 87.00 87.00 86.00 87.00 10,619,900 0
05-Feb-2025 86.00 87.00 86.00 87.00 2,601,400 0
04-Feb-2025 86.00 87.00 86.00 87.00 821,900 0
03-Feb-2025 87.00 87.00 82.00 86.00 5,286,000 0
31-Jan-2025 87.00 89.00 87.00 87.00 2,669,700 0
30-Jan-2025 88.00 89.00 87.00 87.00 908,200 0
24-Jan-2025 88.00 89.00 87.00 88.00 4,362,500 0
23-Jan-2025 87.00 90.00 87.00 88.00 507,200 0
22-Jan-2025 88.00 89.00 87.00 88.00 6,739,800 0
21-Jan-2025 88.00 89.00 88.00 88.00 16,695,300 0
20-Jan-2025 89.00 89.00 87.00 89.00 3,539,000 0
17-Jan-2025 88.00 89.00 86.00 89.00 10,022,800 0
16-Jan-2025 87.00 88.00 86.00 88.00 14,599,300 0
15-Jan-2025 87.00 88.00 87.00 87.00 2,267,000 0
14-Jan-2025 87.00 88.00 87.00 87.00 2,331,800 0
13-Jan-2025 87.00 87.00 86.00 86.00 8,928,600 0
10-Jan-2025 87.00 88.00 87.00 87.00 1,416,100 0
09-Jan-2025 88.00 88.00 87.00 87.00 2,039,200 0
08-Jan-2025 88.00 89.00 87.00 88.00 2,750,300 0
07-Jan-2025 87.00 88.00 87.00 87.00 2,390,000 0
06-Jan-2025 88.00 89.00 87.00 87.00 3,260,300 0
03-Jan-2025 88.00 88.00 87.00 87.00 2,532,200 0
02-Jan-2025 90.00 90.00 87.00 87.00 2,688,400 0
30-Dec-2024 87.00 92.00 87.00 90.00 52,834,800 0
27-Dec-2024 83.00 86.00 83.00 86.00 30,084,400 0
24-Dec-2024 84.00 86.00 83.00 84.00 2,606,800 0
23-Dec-2024 85.00 85.00 83.00 84.00 3,412,500 0
20-Dec-2024 84.00 85.00 83.00 85.00 2,730,900 0
19-Dec-2024 87.00 87.00 81.00 84.00 4,826,200 0
18-Dec-2024 86.00 88.00 85.00 87.00 20,781,600 0
17-Dec-2024 87.00 88.00 85.00 85.00 3,600,000 0
16-Dec-2024 86.00 88.00 85.00 86.00 38,974,600 0
13-Dec-2024 85.00 86.00 85.00 85.00 5,857,900 0
12-Dec-2024 84.00 86.00 84.00 85.00 5,360,300 0
11-Dec-2024 83.00 84.00 82.00 84.00 3,457,900 0
10-Dec-2024 82.00 84.00 82.00 83.00 5,610,500 0
09-Dec-2024 83.00 83.00 82.00 83.00 906,800 0
06-Dec-2024 82.00 84.00 82.00 83.00 2,353,300 0
05-Dec-2024 83.00 84.00 82.00 83.00 2,034,400 0
04-Dec-2024 82.00 84.00 81.00 83.00 33,899,600 0
03-Dec-2024 84.00 85.00 81.00 82.00 33,925,700 0
02-Dec-2024 83.00 85.00 82.00 84.00 32,433,800 0
29-Nov-2024 83.00 84.00 81.00 83.00 25,927,000 0
28-Nov-2024 81.00 84.00 80.00 83.00 6,339,500 0
26-Nov-2024 80.00 82.00 80.00 81.00 53,227,800 0
25-Nov-2024 80.00 81.00 79.00 81.00 668,300 0