PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia · Delayed Price · Currency is IDR 135.00
-6.00 (-4.26%)
Aug 29, 2025, 10:50 AM WIB
IDX:CARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 139.00 | 146.00 | 131.00 | 141.00 | 141.00 | 0.71% | 407,048,000 |
| Aug 27, 2025 | 120.00 | 159.00 | 119.00 | 140.00 | 140.00 | 17.65% | 1,427,193,200 |
| Aug 26, 2025 | 126.00 | 127.00 | 118.00 | 119.00 | 119.00 | -3.25% | 135,279,200 |
| Aug 25, 2025 | 126.00 | 135.00 | 121.00 | 123.00 | 123.00 | - | 376,214,500 |
| Aug 22, 2025 | 115.00 | 130.00 | 113.00 | 123.00 | 123.00 | 6.03% | 299,745,100 |
| Aug 21, 2025 | 123.00 | 126.00 | 114.00 | 116.00 | 116.00 | -2.52% | 109,884,000 |
| Aug 20, 2025 | 108.00 | 122.00 | 106.00 | 119.00 | 119.00 | 11.21% | 260,691,900 |
| Aug 19, 2025 | 108.00 | 111.00 | 106.00 | 107.00 | 107.00 | - | 19,856,300 |
| Aug 15, 2025 | 107.00 | 112.00 | 104.00 | 107.00 | 107.00 | - | 30,008,500 |
| Aug 14, 2025 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 25,631,000 |
| Aug 13, 2025 | 106.00 | 109.00 | 103.00 | 105.00 | 105.00 | - | 21,694,500 |
| Aug 12, 2025 | 107.00 | 109.00 | 103.00 | 105.00 | 105.00 | -0.94% | 29,694,300 |
| Aug 11, 2025 | 109.00 | 115.00 | 102.00 | 106.00 | 106.00 | -1.85% | 37,769,600 |
| Aug 8, 2025 | 98.00 | 117.00 | 98.00 | 108.00 | 108.00 | 10.20% | 113,988,100 |
| 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 |