Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
28-Aug-2023 99.00 110.00 98.00 109.00 436,294,300 0
25-Aug-2023 95.00 100.00 94.00 98.00 87,015,200 0
24-Aug-2023 93.00 96.00 93.00 95.00 31,442,300 0
23-Aug-2023 96.00 96.00 92.00 93.00 85,954,200 0
22-Aug-2023 97.00 98.00 90.00 94.00 249,235,400 0
21-Aug-2023 102.00 102.00 97.00 97.00 129,881,300 0
18-Aug-2023 95.00 100.00 95.00 100.00 141,688,500 0
16-Aug-2023 93.00 96.00 92.00 95.00 37,171,900 0
15-Aug-2023 94.00 97.00 92.00 93.00 43,163,700 0
14-Aug-2023 93.00 95.00 92.00 94.00 24,500,700 0
11-Aug-2023 92.00 94.00 91.00 93.00 12,465,000 0
10-Aug-2023 90.00 94.00 90.00 92.00 22,720,200 0
09-Aug-2023 92.00 93.00 90.00 90.00 28,777,600 0
08-Aug-2023 94.00 94.00 92.00 92.00 23,641,100 0
07-Aug-2023 94.00 95.00 92.00 94.00 18,723,800 0
04-Aug-2023 94.00 96.00 93.00 94.00 34,708,700 0
03-Aug-2023 92.00 94.00 90.00 93.00 33,222,000 0
02-Aug-2023 95.00 95.00 92.00 92.00 36,712,300 0
01-Aug-2023 92.00 96.00 92.00 95.00 39,146,800 0
31-Jul-2023 95.00 96.00 93.00 93.00 29,281,900 0
28-Jul-2023 96.00 97.00 94.00 95.00 26,978,900 0
27-Jul-2023 97.00 98.00 95.00 96.00 21,741,400 0
26-Jul-2023 98.00 99.00 95.00 96.00 34,374,900 0
25-Jul-2023 98.00 100.00 97.00 98.00 28,865,700 0
24-Jul-2023 97.00 99.00 95.00 98.00 27,657,100 0
21-Jul-2023 97.00 98.00 95.00 96.00 13,823,900 0
20-Jul-2023 95.00 98.00 94.00 97.00 43,351,900 0
18-Jul-2023 92.00 95.00 92.00 94.00 34,229,700 0
17-Jul-2023 96.00 98.00 91.00 92.00 138,205,200 0
14-Jul-2023 98.00 105.00 97.00 97.00 265,568,600 0
13-Jul-2023 97.00 99.00 96.00 98.00 30,037,400 0
12-Jul-2023 98.00 99.00 96.00 97.00 51,935,700 0
11-Jul-2023 96.00 100.00 96.00 99.00 59,624,500 0
10-Jul-2023 100.00 100.00 96.00 97.00 92,231,000 0
07-Jul-2023 93.00 100.00 92.00 100.00 142,944,100 0
06-Jul-2023 96.00 96.00 92.00 93.00 42,935,900 0
05-Jul-2023 86.00 95.00 86.00 95.00 134,660,500 0
04-Jul-2023 86.00 87.00 85.00 86.00 27,822,900 0
03-Jul-2023 89.00 89.00 86.00 87.00 7,833,600 0
27-Jun-2023 84.00 87.00 84.00 87.00 49,656,700 0
26-Jun-2023 85.00 87.00 81.00 84.00 30,173,000 0
23-Jun-2023 88.00 89.00 85.00 85.00 43,938,000 0
22-Jun-2023 90.00 90.00 87.00 89.00 22,261,000 0
21-Jun-2023 90.00 92.00 88.00 88.00 102,809,900 0
20-Jun-2023 83.00 89.00 82.00 88.00 114,511,700 0
19-Jun-2023 82.00 84.00 81.00 82.00 19,822,200 0
16-Jun-2023 83.00 84.00 82.00 82.00 11,577,900 0
15-Jun-2023 92.00 92.00 82.00 84.00 7,386,800 0
14-Jun-2023 85.00 86.00 81.00 83.00 44,088,800 0
13-Jun-2023 86.00 87.00 85.00 85.00 56,081,400 0
12-Jun-2023 85.00 87.00 82.00 85.00 40,207,300 0
09-Jun-2023 78.00 84.00 77.00 84.00 80,879,900 0
08-Jun-2023 78.00 79.00 76.00 78.00 43,300,400 0
07-Jun-2023 79.00 79.00 77.00 77.00 16,733,100 0
06-Jun-2023 79.00 80.00 77.00 79.00 15,414,200 0
05-Jun-2023 77.00 80.00 77.00 78.00 12,794,700 0
31-May-2023 79.00 80.00 76.00 77.00 41,811,000 0
30-May-2023 76.00 85.00 75.00 79.00 149,347,100 0
29-May-2023 76.00 78.00 75.00 76.00 33,024,100 0
26-May-2023 75.00 79.00 75.00 76.00 34,895,100 0
25-May-2023 75.00 77.00 74.00 75.00 27,843,600 0
24-May-2023 74.00 76.00 73.00 74.00 10,946,400 0
23-May-2023 74.00 76.00 73.00 74.00 38,633,400 0
22-May-2023 74.00 77.00 73.00 74.00 28,843,500 0
19-May-2023 74.00 76.00 73.00 74.00 16,780,400 0
17-May-2023 74.00 77.00 72.00 74.00 43,893,600 0
16-May-2023 79.00 79.00 74.00 74.00 65,666,400 0
15-May-2023 80.00 82.00 77.00 79.00 32,790,700 0
12-May-2023 81.00 82.00 80.00 80.00 17,097,900 0
11-May-2023 83.00 84.00 80.00 81.00 16,670,300 0
10-May-2023 83.00 84.00 82.00 83.00 15,583,500 0
09-May-2023 83.00 85.00 81.00 83.00 36,277,300 0
08-May-2023 84.00 86.00 83.00 83.00 27,994,800 0
05-May-2023 85.00 85.00 83.00 84.00 137,042,700 0
04-May-2023 84.00 85.00 83.00 84.00 22,610,500 0
03-May-2023 85.00 86.00 83.00 84.00 24,120,500 0
02-May-2023 84.00 85.00 82.00 84.00 21,080,600 0
28-Apr-2023 84.00 88.00 83.00 84.00 76,545,400 0
27-Apr-2023 83.00 84.00 82.00 84.00 26,856,600 0
26-Apr-2023 82.00 85.00 82.00 83.00 30,279,900 0
18-Apr-2023 83.00 84.00 82.00 82.00 25,723,100 0
17-Apr-2023 86.00 86.00 84.00 84.00 7,013,600 0
14-Apr-2023 87.00 87.00 83.00 86.00 52,021,900 0
13-Apr-2023 83.00 86.00 83.00 86.00 66,485,200 0
12-Apr-2023 80.00 86.00 80.00 83.00 72,646,100 0
11-Apr-2023 81.00 85.00 80.00 82.00 52,069,700 0
10-Apr-2023 80.00 82.00 79.00 80.00 15,546,600 0
06-Apr-2023 81.00 82.00 79.00 80.00 29,105,100 0
05-Apr-2023 82.00 83.00 80.00 81.00 28,896,700 0
04-Apr-2023 84.00 84.00 81.00 82.00 33,090,400 0
03-Apr-2023 87.00 88.00 83.00 84.00 38,776,200 0
31-Mar-2023 93.00 93.00 83.00 88.00 84,210,800 0
30-Mar-2023 85.00 86.00 84.00 85.00 14,164,000 0
29-Mar-2023 86.00 87.00 84.00 85.00 16,190,900 0
28-Mar-2023 84.00 86.00 83.00 86.00 23,320,100 0
27-Mar-2023 84.00 86.00 83.00 84.00 25,394,200 0
24-Mar-2023 80.00 84.00 80.00 84.00 37,564,700 0
21-Mar-2023 78.00 83.00 78.00 80.00 25,130,400 0
20-Mar-2023 81.00 81.00 78.00 78.00 13,542,700 0
17-Mar-2023 79.00 81.00 78.00 80.00 16,380,200 0