Price History - CARS

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