Price History - CARS

Kembali ke Company
Ticker: CARS
Company: PT Industri dan Perdagangan Bintraco Dharma Tbk
Date Open High Low Close Volume Value
16-Mar-2023 79.00 80.00 75.00 78.00 57,434,200 0
15-Mar-2023 84.00 84.00 76.00 79.00 118,107,500 0
14-Mar-2023 85.00 86.00 81.00 81.00 108,071,100 0
13-Mar-2023 85.00 85.00 83.00 84.00 28,735,500 0
10-Mar-2023 84.00 85.00 83.00 84.00 24,916,700 0
09-Mar-2023 84.00 86.00 84.00 84.00 35,878,900 0
08-Mar-2023 84.00 87.00 82.00 84.00 94,469,000 0
07-Mar-2023 87.00 87.00 83.00 84.00 44,926,800 0
06-Mar-2023 87.00 87.00 85.00 86.00 16,460,900 0
03-Mar-2023 88.00 88.00 85.00 86.00 42,910,700 0
02-Mar-2023 87.00 88.00 86.00 87.00 65,786,400 0
01-Mar-2023 90.00 90.00 87.00 87.00 35,872,800 0
28-Feb-2023 91.00 91.00 88.00 90.00 33,078,000 0
27-Feb-2023 88.00 90.00 87.00 90.00 29,008,600 0
24-Feb-2023 89.00 91.00 86.00 88.00 46,673,400 0
23-Feb-2023 88.00 91.00 84.00 88.00 122,691,800 0
22-Feb-2023 90.00 90.00 88.00 88.00 43,998,800 0
21-Feb-2023 91.00 93.00 89.00 90.00 36,496,000 0
20-Feb-2023 90.00 92.00 87.00 91.00 45,885,400 0
17-Feb-2023 92.00 93.00 89.00 91.00 41,345,200 0
16-Feb-2023 90.00 94.00 90.00 92.00 32,098,000 0
15-Feb-2023 95.00 95.00 92.00 92.00 29,184,300 0
14-Feb-2023 94.00 96.00 93.00 94.00 24,018,900 0
13-Feb-2023 92.00 95.00 92.00 94.00 27,198,200 0
10-Feb-2023 92.00 93.00 91.00 92.00 23,524,700 0
09-Feb-2023 96.00 96.00 89.00 92.00 196,469,000 0
08-Feb-2023 92.00 100.00 92.00 95.00 213,538,000 0
07-Feb-2023 94.00 96.00 91.00 92.00 71,287,800 0
06-Feb-2023 97.00 100.00 94.00 94.00 76,189,200 0
03-Feb-2023 98.00 101.00 96.00 97.00 168,832,600 0
02-Feb-2023 92.00 101.00 92.00 99.00 290,965,900 0
01-Feb-2023 95.00 95.00 91.00 92.00 62,207,100 0
31-Jan-2023 93.00 96.00 92.00 94.00 102,168,200 0
30-Jan-2023 91.00 94.00 90.00 92.00 113,751,100 0
27-Jan-2023 92.00 95.00 89.00 91.00 135,982,600 0
26-Jan-2023 97.00 97.00 89.00 92.00 187,663,900 0
25-Jan-2023 86.00 93.00 85.00 93.00 307,318,000 0
24-Jan-2023 80.00 92.00 79.00 85.00 297,815,400 0
20-Jan-2023 81.00 82.00 79.00 79.00 22,744,700 0
19-Jan-2023 81.00 83.00 78.00 81.00 53,125,200 0
18-Jan-2023 78.00 83.00 76.00 81.00 71,215,200 0
17-Jan-2023 76.00 78.00 73.00 77.00 59,844,900 0
16-Jan-2023 73.00 77.00 73.00 76.00 31,332,000 0
13-Jan-2023 75.00 77.00 73.00 73.00 23,128,200 0
12-Jan-2023 75.00 77.00 73.00 75.00 23,414,000 0
11-Jan-2023 73.00 74.00 71.00 74.00 20,863,400 0
10-Jan-2023 75.00 75.00 69.00 73.00 74,294,100 0
09-Jan-2023 77.00 78.00 74.00 74.00 16,439,400 0
06-Jan-2023 76.00 79.00 75.00 76.00 23,738,300 0
05-Jan-2023 82.00 83.00 77.00 77.00 73,099,000 0
04-Jan-2023 82.00 84.00 80.00 82.00 19,430,600 0
03-Jan-2023 84.00 86.00 81.00 82.00 34,323,500 0
02-Jan-2023 84.00 86.00 80.00 84.00 69,810,900 0
30-Dec-2022 81.00 86.00 80.00 84.00 168,397,700 0
29-Dec-2022 76.00 80.00 74.00 80.00 51,058,200 0
28-Dec-2022 84.00 84.00 75.00 77.00 36,710,600 0
27-Dec-2022 71.00 78.00 71.00 75.00 90,355,000 0
26-Dec-2022 72.00 74.00 68.00 71.00 80,821,000 0
23-Dec-2022 77.00 77.00 72.00 72.00 69,162,500 0
22-Dec-2022 73.00 78.00 73.00 77.00 31,026,900 0
21-Dec-2022 75.00 76.00 72.00 73.00 31,205,100 0
20-Dec-2022 78.00 79.00 73.00 75.00 117,431,500 0
19-Dec-2022 81.00 82.00 78.00 78.00 34,601,400 0
16-Dec-2022 82.00 89.00 81.00 81.00 19,449,600 0
15-Dec-2022 82.00 84.00 82.00 82.00 18,304,700 0
14-Dec-2022 82.00 83.00 81.00 82.00 15,039,300 0
13-Dec-2022 82.00 83.00 81.00 82.00 17,567,400 0
12-Dec-2022 82.00 83.00 81.00 82.00 14,989,100 0
09-Dec-2022 83.00 84.00 82.00 82.00 11,629,100 0
08-Dec-2022 83.00 86.00 79.00 82.00 106,445,600 0
07-Dec-2022 84.00 87.00 82.00 83.00 107,884,200 0
06-Dec-2022 86.00 87.00 80.00 83.00 150,060,700 0
05-Dec-2022 88.00 90.00 85.00 85.00 53,371,700 0
02-Dec-2022 86.00 91.00 86.00 88.00 94,040,000 0
01-Dec-2022 90.00 91.00 85.00 87.00 204,701,400 0
30-Nov-2022 90.00 102.00 88.00 90.00 683,983,100 0
29-Nov-2022 89.00 89.00 85.00 87.00 61,270,000 0
28-Nov-2022 84.00 88.00 84.00 88.00 71,555,800 0
25-Nov-2022 87.00 90.00 84.00 84.00 157,145,400 0
24-Nov-2022 92.00 93.00 86.00 87.00 170,446,500 0
23-Nov-2022 92.00 93.00 90.00 92.00 34,728,300 0
22-Nov-2022 94.00 95.00 91.00 92.00 32,854,000 0
21-Nov-2022 96.00 96.00 93.00 94.00 26,079,100 0
18-Nov-2022 92.00 96.00 90.00 95.00 92,838,500 0
17-Nov-2022 92.00 94.00 90.00 92.00 67,075,400 0
16-Nov-2022 92.00 92.00 87.00 91.00 137,669,400 0
15-Nov-2022 96.00 96.00 91.00 92.00 158,873,600 0
14-Nov-2022 97.00 99.00 93.00 96.00 114,288,400 0
11-Nov-2022 96.00 102.00 95.00 97.00 390,938,900 0
10-Nov-2022 89.00 96.00 87.00 96.00 508,734,800 0
09-Nov-2022 86.00 89.00 85.00 88.00 93,564,600 0
08-Nov-2022 85.00 88.00 85.00 85.00 54,879,800 0
07-Nov-2022 91.00 91.00 85.00 85.00 134,330,800 0
04-Nov-2022 85.00 91.00 82.00 90.00 334,416,300 0
03-Nov-2022 86.00 87.00 83.00 85.00 91,907,900 0
02-Nov-2022 87.00 89.00 86.00 86.00 103,254,200 0
01-Nov-2022 92.00 92.00 86.00 87.00 264,455,000 0
31-Oct-2022 89.00 93.00 82.00 91.00 717,210,000 0
28-Oct-2022 79.00 85.00 79.00 85.00 466,147,000 0
27-Oct-2022 74.00 78.00 73.00 78.00 171,426,000 0