PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia · Delayed Price · Currency is IDR 95.00
+4.00 (4.40%)
At close: Mar 17, 2026
IDX:CARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 92.00 | 99.00 | 92.00 | 95.00 | 95.00 | 4.40% | 9,523,500 |
| Mar 16, 2026 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 6,769,400 |
| Mar 13, 2026 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 6,423,100 |
| Mar 12, 2026 | 101.00 | 101.00 | 96.00 | 96.00 | 96.00 | -4.95% | 10,049,700 |
| Mar 11, 2026 | 104.00 | 106.00 | 98.00 | 101.00 | 101.00 | -2.88% | 14,415,200 |
| Mar 10, 2026 | 103.00 | 106.00 | 99.00 | 104.00 | 104.00 | 1.96% | 2,943,100 |
| Mar 9, 2026 | 101.00 | 104.00 | 95.00 | 102.00 | 102.00 | -0.97% | 15,500,900 |
| Mar 6, 2026 | 107.00 | 107.00 | 97.00 | 103.00 | 103.00 | -2.83% | 11,563,500 |
| Mar 5, 2026 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | - | 7,762,800 |
| Mar 4, 2026 | 113.00 | 116.00 | 100.00 | 106.00 | 106.00 | -5.36% | 29,786,600 |
| Mar 3, 2026 | 101.00 | 120.00 | 100.00 | 112.00 | 112.00 | 12.00% | 108,556,900 |
| Mar 2, 2026 | 109.00 | 112.00 | 100.00 | 100.00 | 100.00 | -13.79% | 22,995,000 |
| Feb 27, 2026 | 115.00 | 117.00 | 109.00 | 116.00 | 116.00 | 0.87% | 19,194,600 |
| Feb 26, 2026 | 125.00 | 125.00 | 108.00 | 115.00 | 115.00 | -4.96% | 137,247,900 |
| Feb 25, 2026 | 96.00 | 126.00 | 94.00 | 121.00 | 121.00 | 28.72% | 390,840,500 |
| Feb 24, 2026 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | -5.05% | 6,254,700 |
| Feb 23, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 2.06% | 4,057,000 |
| Feb 20, 2026 | 98.00 | 99.00 | 94.00 | 97.00 | 97.00 | - | 7,892,300 |
| Feb 19, 2026 | 95.00 | 99.00 | 93.00 | 97.00 | 97.00 | 3.19% | 9,019,800 |
| Feb 18, 2026 | 95.00 | 96.00 | 91.00 | 94.00 | 94.00 | - | 6,265,900 |
| Feb 13, 2026 | 92.00 | 94.00 | 90.00 | 94.00 | 94.00 | 2.17% | 3,093,400 |
| Feb 12, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | - | 3,802,800 |
| Feb 11, 2026 | 89.00 | 94.00 | 89.00 | 92.00 | 92.00 | 3.37% | 8,586,100 |
| Feb 10, 2026 | 88.00 | 89.00 | 85.00 | 89.00 | 89.00 | 3.49% | 11,307,900 |
| Feb 9, 2026 | 92.00 | 92.00 | 84.00 | 86.00 | 86.00 | -4.44% | 18,286,000 |
| Feb 6, 2026 | 94.00 | 94.00 | 89.00 | 90.00 | 90.00 | -5.26% | 5,232,100 |
| Feb 5, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 3,202,700 |
| Feb 4, 2026 | 99.00 | 99.00 | 94.00 | 95.00 | 95.00 | -3.06% | 3,285,100 |
| Feb 3, 2026 | 92.00 | 99.00 | 88.00 | 98.00 | 98.00 | 7.69% | 10,683,400 |
| Feb 2, 2026 | 102.00 | 102.00 | 88.00 | 91.00 | 91.00 | -9.00% | 16,729,200 |
| Jan 30, 2026 | 107.00 | 108.00 | 96.00 | 100.00 | 100.00 | -6.54% | 27,388,900 |
| Jan 29, 2026 | 103.00 | 109.00 | 90.00 | 107.00 | 107.00 | 1.90% | 35,352,400 |
| Jan 28, 2026 | 117.00 | 119.00 | 102.00 | 105.00 | 105.00 | -11.76% | 40,466,900 |
| Jan 27, 2026 | 117.00 | 121.00 | 115.00 | 119.00 | 119.00 | 1.71% | 12,392,700 |
| Jan 26, 2026 | 119.00 | 123.00 | 113.00 | 117.00 | 117.00 | -1.68% | 13,031,400 |
| Jan 23, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 6,731,500 |
| Jan 22, 2026 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 0.84% | 12,040,600 |
| Jan 21, 2026 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -3.25% | 17,705,500 |
| Jan 20, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 17,897,400 |
| Jan 19, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 6,094,300 |
| Jan 15, 2026 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 13,250,500 |
| Jan 14, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 3,956,200 |
| Jan 13, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 0.82% | 8,595,500 |
| Jan 12, 2026 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | -3.17% | 27,552,300 |
| Jan 9, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | -0.79% | 25,414,300 |
| Jan 8, 2026 | 129.00 | 130.00 | 122.00 | 127.00 | 127.00 | -1.55% | 29,373,100 |
| Jan 7, 2026 | 123.00 | 129.00 | 121.00 | 129.00 | 129.00 | 5.74% | 36,789,700 |
| Jan 6, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 13,570,600 |
| Jan 5, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 15,649,500 |
| Jan 2, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | - | 15,187,400 |