Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
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
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