Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
19-Jan-2024 98.00 98.00 96.00 96.00 9,150,400 0
18-Jan-2024 98.00 98.00 97.00 98.00 2,532,000 0
17-Jan-2024 97.00 98.00 96.00 98.00 1,825,500 0
16-Jan-2024 98.00 99.00 97.00 97.00 6,933,200 0
15-Jan-2024 97.00 99.00 96.00 97.00 19,868,000 0
12-Jan-2024 96.00 97.00 96.00 96.00 697,000 0
11-Jan-2024 96.00 98.00 96.00 96.00 6,876,500 0
10-Jan-2024 96.00 98.00 96.00 97.00 3,023,300 0
09-Jan-2024 96.00 97.00 96.00 96.00 5,169,800 0
08-Jan-2024 96.00 97.00 95.00 96.00 12,406,000 0
05-Jan-2024 95.00 98.00 95.00 96.00 8,260,300 0
04-Jan-2024 95.00 96.00 94.00 95.00 4,816,700 0
03-Jan-2024 95.00 96.00 94.00 95.00 12,168,900 0
02-Jan-2024 100.00 102.00 95.00 95.00 48,309,200 0
29-Dec-2023 96.00 104.00 96.00 100.00 37,045,900 0
28-Dec-2023 96.00 96.00 93.00 96.00 32,698,500 0
27-Dec-2023 97.00 98.00 95.00 96.00 11,549,500 0
22-Dec-2023 95.00 97.00 95.00 96.00 8,823,600 0
21-Dec-2023 98.00 98.00 94.00 95.00 33,557,400 0
20-Dec-2023 96.00 99.00 96.00 99.00 4,811,000 0
19-Dec-2023 95.00 98.00 95.00 96.00 6,749,100 0
18-Dec-2023 97.00 98.00 93.00 96.00 28,576,800 0
15-Dec-2023 96.00 99.00 95.00 97.00 9,929,100 0
14-Dec-2023 98.00 99.00 95.00 96.00 29,401,900 0
13-Dec-2023 100.00 104.00 98.00 99.00 14,185,200 0
12-Dec-2023 100.00 105.00 97.00 102.00 27,550,000 0
11-Dec-2023 104.00 105.00 100.00 100.00 35,537,400 0
08-Dec-2023 108.00 109.00 103.00 104.00 50,450,400 0
07-Dec-2023 111.00 111.00 107.00 108.00 27,725,000 0
06-Dec-2023 112.00 112.00 109.00 111.00 13,767,600 0
05-Dec-2023 110.00 113.00 110.00 111.00 8,802,900 0
04-Dec-2023 112.00 112.00 107.00 110.00 47,183,500 0
01-Dec-2023 111.00 113.00 109.00 111.00 51,121,000 0
30-Nov-2023 111.00 113.00 109.00 111.00 59,371,000 0
29-Nov-2023 113.00 114.00 111.00 112.00 51,883,300 0
28-Nov-2023 115.00 115.00 112.00 113.00 15,663,600 0
27-Nov-2023 114.00 115.00 112.00 114.00 68,466,600 0
24-Nov-2023 115.00 116.00 114.00 115.00 15,536,700 0
23-Nov-2023 115.00 116.00 114.00 115.00 16,606,600 0
22-Nov-2023 113.00 115.00 109.00 115.00 38,649,900 0
21-Nov-2023 115.00 116.00 114.00 114.00 9,878,700 0
20-Nov-2023 116.00 117.00 114.00 115.00 9,406,100 0
17-Nov-2023 115.00 116.00 114.00 116.00 12,895,200 0
16-Nov-2023 117.00 117.00 114.00 116.00 11,359,500 0
15-Nov-2023 115.00 117.00 115.00 117.00 6,190,300 0
14-Nov-2023 117.00 117.00 114.00 115.00 13,773,800 0
13-Nov-2023 116.00 117.00 115.00 115.00 15,537,200 0
10-Nov-2023 117.00 119.00 116.00 116.00 17,544,800 0
09-Nov-2023 118.00 120.00 117.00 117.00 28,583,700 0
08-Nov-2023 118.00 119.00 117.00 118.00 14,750,100 0
07-Nov-2023 116.00 119.00 116.00 117.00 31,722,500 0
06-Nov-2023 116.00 118.00 113.00 116.00 47,017,100 0
03-Nov-2023 115.00 122.00 115.00 115.00 186,158,200 0
02-Nov-2023 111.00 116.00 111.00 115.00 80,509,100 0
01-Nov-2023 113.00 114.00 109.00 110.00 47,967,400 0
31-Oct-2023 113.00 116.00 111.00 113.00 60,964,700 0
30-Oct-2023 113.00 115.00 109.00 112.00 36,033,800 0
27-Oct-2023 110.00 115.00 110.00 112.00 45,174,100 0
26-Oct-2023 110.00 115.00 108.00 110.00 110,179,300 0
25-Oct-2023 109.00 112.00 107.00 110.00 59,661,300 0
24-Oct-2023 108.00 109.00 107.00 109.00 9,671,900 0
23-Oct-2023 104.00 108.00 104.00 108.00 32,954,100 0
20-Oct-2023 108.00 109.00 103.00 106.00 31,731,700 0
19-Oct-2023 112.00 113.00 107.00 108.00 32,386,200 0
18-Oct-2023 109.00 117.00 106.00 112.00 87,604,400 0
17-Oct-2023 108.00 109.00 107.00 109.00 6,959,500 0
16-Oct-2023 108.00 108.00 106.00 108.00 11,963,500 0
13-Oct-2023 108.00 110.00 107.00 108.00 17,426,800 0
12-Oct-2023 114.00 114.00 108.00 108.00 36,378,000 0
11-Oct-2023 109.00 113.00 108.00 112.00 32,816,500 0
10-Oct-2023 106.00 109.00 105.00 108.00 11,805,200 0
09-Oct-2023 107.00 107.00 104.00 106.00 29,261,800 0
06-Oct-2023 108.00 109.00 106.00 107.00 10,871,000 0
05-Oct-2023 104.00 109.00 102.00 108.00 43,060,900 0
04-Oct-2023 112.00 113.00 101.00 105.00 120,050,300 0
03-Oct-2023 111.00 114.00 110.00 113.00 27,709,800 0
02-Oct-2023 111.00 112.00 108.00 111.00 28,393,300 0
29-Sep-2023 113.00 114.00 110.00 111.00 11,580,500 0
27-Sep-2023 108.00 113.00 108.00 113.00 25,299,400 0
26-Sep-2023 115.00 116.00 108.00 109.00 105,572,400 0
25-Sep-2023 113.00 118.00 112.00 115.00 92,739,400 0
22-Sep-2023 115.00 117.00 112.00 113.00 58,704,700 0
21-Sep-2023 112.00 117.00 110.00 115.00 158,192,900 0
20-Sep-2023 108.00 111.00 107.00 111.00 56,056,200 0
19-Sep-2023 106.00 108.00 105.00 108.00 28,276,500 0
18-Sep-2023 106.00 109.00 105.00 106.00 30,015,900 0
15-Sep-2023 107.00 109.00 106.00 106.00 43,716,200 0
14-Sep-2023 109.00 112.00 106.00 107.00 54,267,700 0
13-Sep-2023 107.00 109.00 105.00 109.00 37,786,100 0
12-Sep-2023 107.00 110.00 106.00 107.00 46,146,300 0
11-Sep-2023 112.00 112.00 105.00 107.00 69,258,800 0
08-Sep-2023 111.00 113.00 108.00 111.00 23,539,400 0
07-Sep-2023 113.00 115.00 109.00 110.00 51,315,500 0
06-Sep-2023 112.00 113.00 109.00 113.00 135,125,800 0
05-Sep-2023 103.00 114.00 103.00 111.00 439,831,100 0
04-Sep-2023 104.00 106.00 99.00 102.00 224,209,300 0
01-Sep-2023 99.00 105.00 96.00 102.00 152,900,900 0
31-Aug-2023 94.00 100.00 94.00 98.00 90,147,100 0
30-Aug-2023 99.00 100.00 95.00 95.00 197,023,300 0
29-Aug-2023 109.00 110.00 98.00 99.00 303,718,400 0