PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia · Delayed Price · Currency is IDR 107.00
+9.00 (9.18%)
Aug 8, 2025, 3:49 PM WIB
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 103.00 | 105.00 | 98.00 | 98.00 | 98.00 | -5.77% | 54,296,600 |
| Aug 6, 2025 | 90.00 | 110.00 | 89.00 | 104.00 | 104.00 | 16.85% | 117,176,800 |
| Aug 5, 2025 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 16,254,400 |
| Aug 4, 2025 | 83.00 | 89.00 | 82.00 | 88.00 | 88.00 | 7.32% | 28,720,300 |
| Aug 1, 2025 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 2.50% | 2,187,800 |
| Jul 31, 2025 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 741,500 |
| Jul 30, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 3,649,100 |
| Jul 29, 2025 | 79.00 | 81.00 | 78.00 | 81.00 | 81.00 | 3.85% | 1,584,800 |
| Jul 28, 2025 | 80.00 | 80.00 | 75.00 | 78.00 | 78.00 | -1.27% | 8,705,500 |
| Jul 25, 2025 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | -3.66% | 4,937,600 |
| Jul 24, 2025 | 81.00 | 83.00 | 79.00 | 82.00 | 82.00 | - | 6,317,000 |
| Jul 23, 2025 | 82.00 | 82.00 | 79.00 | 82.00 | 82.00 | -1.20% | 9,707,700 |
| Jul 22, 2025 | 83.00 | 83.00 | 76.00 | 83.00 | 83.00 | - | 18,423,000 |
| Jul 21, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 56,300 |
| Jul 18, 2025 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | - | 1,601,900 |
| Jul 17, 2025 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 1,012,900 |
| Jul 16, 2025 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | - | 1,283,400 |
| Jul 15, 2025 | 82.00 | 85.00 | 81.00 | 84.00 | 84.00 | 3.70% | 7,039,900 |
| Jul 14, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 846,800 |
| Jul 11, 2025 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 5.06% | 1,484,500 |
| Jul 10, 2025 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | -3.66% | 1,824,600 |
| Jul 9, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | - | 417,300 |
| Jul 8, 2025 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | - | 370,200 |
| Jul 7, 2025 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 309,400 |
| Jul 4, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2.47% | 808,800 |
| Jul 3, 2025 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 27,500 |
| Jul 2, 2025 | 81.00 | 86.00 | 80.00 | 82.00 | 82.00 | 1.23% | 6,781,700 |
| Jul 1, 2025 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -3.57% | 761,700 |
| Jun 30, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 116,600 |
| Jun 26, 2025 | 84.00 | 86.00 | 79.00 | 86.00 | 86.00 | 3.61% | 16,697,300 |
| Jun 25, 2025 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.49% | 8,824,800 |
| Jun 24, 2025 | 83.00 | 90.00 | 83.00 | 86.00 | 86.00 | 3.61% | 3,155,900 |
| Jun 23, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | -2.35% | 8,081,900 |
| Jun 20, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 1,113,600 |
| Jun 19, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 6,812,400 |
| Jun 18, 2025 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | -1.15% | 11,506,500 |
| Jun 17, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 5,114,400 |
| Jun 16, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 3,515,000 |
| Jun 13, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 6,777,200 |
| Jun 12, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 2,030,700 |
| Jun 11, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 663,400 |
| Jun 10, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 2,446,400 |
| Jun 5, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 1,636,900 |
| Jun 4, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 6,103,600 |
| Jun 3, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 1,886,300 |
| Jun 2, 2025 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | 1.15% | 10,664,600 |
| May 28, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 13,465,600 |
| May 27, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 469,200 |
| May 26, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -2.25% | 5,011,500 |
| May 23, 2025 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 2,811,300 |