Price History - CRSN

Kembali ke Company
Ticker: CRSN
Company: PT Carsurin Tbk
Date Open High Low Close Volume Value
04-Aug-2026 109.00 109.00 106.00 108.00 314,700 0
03-Aug-2026 108.00 111.00 106.00 109.00 891,800 0
31-Jul-2026 108.00 109.00 103.00 108.00 704,100 0
30-Jul-2026 107.00 113.00 104.00 108.00 685,700 0
29-Jul-2026 107.00 109.00 105.00 107.00 1,880,200 0
28-Jul-2026 103.00 115.00 102.00 106.00 5,890,600 0
27-Jul-2026 102.00 104.00 100.00 103.00 749,400 0
24-Jul-2026 105.00 105.00 101.00 103.00 339,000 0
23-Jul-2026 104.00 110.00 104.00 105.00 714,300 0
22-Jul-2026 104.00 105.00 102.00 103.00 563,300 0
21-Jul-2026 106.00 106.00 100.00 103.00 838,900 0
20-Jul-2026 102.00 107.00 101.00 105.00 1,672,500 0
17-Jul-2026 101.00 121.00 99.00 101.00 12,368,400 0
16-Jul-2026 102.00 102.00 100.00 102.00 140,200 0
15-Jul-2026 102.00 105.00 101.00 102.00 498,000 0
14-Jul-2026 100.00 106.00 100.00 101.00 227,900 0
13-Jul-2026 102.00 104.00 99.00 101.00 766,800 0
10-Jul-2026 100.00 102.00 99.00 99.00 85,800 0
09-Jul-2026 102.00 102.00 100.00 101.00 59,000 0
08-Jul-2026 100.00 102.00 99.00 101.00 192,300 0
07-Jul-2026 98.00 103.00 98.00 101.00 282,800 0
06-Jul-2026 98.00 98.00 95.00 98.00 84,900 0
03-Jul-2026 97.00 99.00 97.00 98.00 50,700 0
02-Jul-2026 96.00 98.00 96.00 98.00 140,700 0
01-Jul-2026 95.00 97.00 94.00 96.00 107,800 0
30-Jun-2026 96.00 96.00 93.00 95.00 138,200 0
29-Jun-2026 99.00 99.00 96.00 97.00 154,000 0
26-Jun-2026 97.00 104.00 94.00 99.00 316,600 0
25-Jun-2026 93.00 102.00 91.00 97.00 382,500 0
24-Jun-2026 99.00 104.00 93.00 93.00 958,000 0
23-Jun-2026 99.00 103.00 99.00 100.00 142,400 0
22-Jun-2026 98.00 101.00 98.00 99.00 27,500 0
19-Jun-2026 100.00 103.00 96.00 100.00 137,200 0
18-Jun-2026 103.00 103.00 99.00 100.00 74,100 0
17-Jun-2026 108.00 108.00 101.00 101.00 501,200 0
15-Jun-2026 104.00 106.00 96.00 106.00 1,693,700 0
12-Jun-2026 97.00 100.00 95.00 100.00 394,400 0
11-Jun-2026 98.00 100.00 92.00 97.00 220,800 0
10-Jun-2026 95.00 108.00 92.00 96.00 474,600 0
09-Jun-2026 92.00 94.00 88.00 94.00 587,400 0
08-Jun-2026 93.00 93.00 83.00 91.00 1,125,200 0
05-Jun-2026 92.00 95.00 88.00 94.00 368,800 0
04-Jun-2026 100.00 101.00 90.00 97.00 631,500 0
03-Jun-2026 103.00 108.00 100.00 100.00 1,158,100 0
02-Jun-2026 102.00 103.00 101.00 103.00 259,400 0
29-May-2026 106.00 109.00 102.00 104.00 726,600 0
28-May-2026 106.00 106.00 106.00 106.00 0 0
27-May-2026 106.00 106.00 106.00 106.00 0 0
26-May-2026 105.00 109.00 105.00 106.00 142,900 0
25-May-2026 109.00 109.00 104.00 106.00 185,000 0
22-May-2026 103.00 106.00 103.00 106.00 99,800 0
21-May-2026 105.00 110.00 104.00 104.00 590,800 0
20-May-2026 107.00 110.00 105.00 105.00 259,700 0
19-May-2026 110.00 111.00 104.00 110.00 588,000 0
18-May-2026 110.00 112.00 106.00 110.00 284,700 0
15-May-2026 109.00 109.00 109.00 109.00 0 0
14-May-2026 109.00 109.00 109.00 109.00 0 0
13-May-2026 112.00 112.00 109.00 109.00 181,400 0
12-May-2026 113.00 113.00 109.00 112.00 428,900 0
11-May-2026 112.00 114.00 109.00 113.00 1,310,500 0
08-May-2026 119.00 119.00 112.00 116.00 474,600 0
07-May-2026 119.00 119.00 116.00 118.00 219,700 0
06-May-2026 117.00 120.00 114.00 120.00 1,002,100 0
05-May-2026 122.00 122.00 117.00 117.00 1,470,100 0
04-May-2026 111.00 128.00 111.00 121.00 12,309,400 0
30-Apr-2026 115.00 116.00 110.00 110.00 152,700 0
29-Apr-2026 115.00 116.00 112.00 115.00 229,800 0
28-Apr-2026 115.00 116.00 112.00 113.00 221,000 0
27-Apr-2026 112.00 118.00 110.00 113.00 654,400 0
24-Apr-2026 119.00 119.00 109.00 112.00 715,300 0
23-Apr-2026 117.00 120.00 117.00 119.00 292,000 0
22-Apr-2026 117.00 120.00 117.00 118.00 700,500 0
21-Apr-2026 121.00 121.00 118.00 119.00 238,400 0
20-Apr-2026 120.00 121.00 117.00 119.00 953,100 0
17-Apr-2026 114.00 123.00 113.00 121.00 4,008,000 0
16-Apr-2026 115.00 115.00 112.00 114.00 689,300 0
15-Apr-2026 109.00 116.00 105.00 115.00 2,833,600 0
14-Apr-2026 106.00 111.00 106.00 108.00 335,300 0
13-Apr-2026 106.00 108.00 103.00 106.00 545,500 0
10-Apr-2026 106.00 106.00 104.00 106.00 307,600 0
09-Apr-2026 106.00 106.00 103.00 105.00 388,800 0
08-Apr-2026 105.00 108.00 103.00 106.00 549,700 0
07-Apr-2026 103.00 105.00 101.00 105.00 227,100 0
06-Apr-2026 101.00 105.00 100.00 102.00 307,500 0
02-Apr-2026 105.00 106.00 102.00 102.00 161,300 0
01-Apr-2026 105.00 107.00 104.00 105.00 186,300 0
31-Mar-2026 108.00 108.00 104.00 105.00 285,300 0
30-Mar-2026 104.00 118.00 101.00 106.00 1,645,600 0
27-Mar-2026 104.00 105.00 102.00 105.00 17,800 0
26-Mar-2026 105.00 105.00 102.00 104.00 141,000 0
25-Mar-2026 101.00 109.00 100.00 105.00 149,900 0
17-Mar-2026 101.00 101.00 98.00 101.00 264,700 0
16-Mar-2026 105.00 105.00 98.00 98.00 804,300 0
13-Mar-2026 106.00 107.00 100.00 105.00 376,300 0
12-Mar-2026 105.00 110.00 98.00 103.00 1,301,900 0
11-Mar-2026 104.00 110.00 104.00 105.00 414,200 0
10-Mar-2026 102.00 105.00 102.00 104.00 541,400 0
09-Mar-2026 100.00 110.00 100.00 102.00 1,610,800 0
06-Mar-2026 117.00 117.00 109.00 114.00 468,900 0
05-Mar-2026 116.00 117.00 113.00 115.00 665,400 0