Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
02-Apr-2024 98.00 99.00 96.00 98.00 4,269,900 0
01-Apr-2024 97.00 98.00 96.00 98.00 4,003,200 0
28-Mar-2024 97.00 98.00 97.00 98.00 2,142,200 0
27-Mar-2024 98.00 98.00 96.00 98.00 12,315,600 0
26-Mar-2024 99.00 99.00 97.00 98.00 4,632,200 0
25-Mar-2024 99.00 99.00 96.00 99.00 11,047,500 0
22-Mar-2024 99.00 101.00 97.00 97.00 27,750,800 0
21-Mar-2024 98.00 101.00 98.00 99.00 5,069,400 0
20-Mar-2024 97.00 98.00 96.00 98.00 8,032,900 0
19-Mar-2024 98.00 99.00 96.00 97.00 8,641,100 0
18-Mar-2024 102.00 103.00 98.00 98.00 23,638,100 0
15-Mar-2024 97.00 102.00 97.00 102.00 17,428,200 0
14-Mar-2024 97.00 98.00 94.00 97.00 11,397,900 0
13-Mar-2024 97.00 97.00 96.00 97.00 2,479,100 0
08-Mar-2024 98.00 99.00 97.00 97.00 7,967,500 0
07-Mar-2024 100.00 100.00 97.00 99.00 9,661,100 0
06-Mar-2024 98.00 100.00 97.00 100.00 11,902,400 0
05-Mar-2024 99.00 99.00 97.00 98.00 4,922,500 0
04-Mar-2024 100.00 100.00 97.00 98.00 23,906,700 0
01-Mar-2024 100.00 101.00 98.00 100.00 5,404,700 0
29-Feb-2024 104.00 104.00 98.00 100.00 22,588,700 0
28-Feb-2024 106.00 106.00 103.00 104.00 8,503,700 0
27-Feb-2024 106.00 106.00 105.00 106.00 2,651,100 0
26-Feb-2024 106.00 107.00 104.00 106.00 7,377,000 0
23-Feb-2024 107.00 108.00 106.00 106.00 10,210,100 0
22-Feb-2024 107.00 108.00 105.00 107.00 15,434,300 0
21-Feb-2024 105.00 112.00 105.00 107.00 65,141,100 0
20-Feb-2024 105.00 106.00 104.00 105.00 8,297,400 0
19-Feb-2024 107.00 107.00 102.00 105.00 11,854,500 0
16-Feb-2024 107.00 107.00 104.00 105.00 12,482,200 0
15-Feb-2024 103.00 108.00 102.00 107.00 43,116,600 0
13-Feb-2024 98.00 105.00 97.00 104.00 31,315,100 0
12-Feb-2024 98.00 99.00 97.00 99.00 2,880,400 0
07-Feb-2024 98.00 99.00 97.00 99.00 10,081,700 0
06-Feb-2024 99.00 99.00 97.00 99.00 4,902,000 0
05-Feb-2024 99.00 99.00 97.00 99.00 5,930,400 0
02-Feb-2024 99.00 100.00 98.00 99.00 1,360,600 0
01-Feb-2024 100.00 100.00 98.00 100.00 4,442,800 0
31-Jan-2024 99.00 100.00 98.00 99.00 1,188,000 0
30-Jan-2024 100.00 100.00 98.00 99.00 2,559,600 0
29-Jan-2024 98.00 100.00 98.00 99.00 6,217,200 0
26-Jan-2024 99.00 99.00 97.00 98.00 7,659,500 0
25-Jan-2024 100.00 101.00 99.00 99.00 3,708,300 0
24-Jan-2024 98.00 100.00 97.00 100.00 18,760,400 0
23-Jan-2024 98.00 98.00 96.00 98.00 20,701,400 0
22-Jan-2024 96.00 98.00 96.00 98.00 5,077,100 0
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