PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia · Delayed Price · Currency is IDR 122.00
0.00 (0.00%)
At close: Dec 30, 2025
IDX:CARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 4,639,000 |
| Dec 29, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 5,986,400 |
| Dec 24, 2025 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 10,985,200 |
| Dec 23, 2025 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 12,014,500 |
| Dec 22, 2025 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 17,505,000 |
| Dec 19, 2025 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 16,315,900 |
| Dec 18, 2025 | 130.00 | 137.00 | 125.00 | 126.00 | 126.00 | 0.80% | 60,181,600 |
| Dec 17, 2025 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | 1.63% | 21,222,100 |
| Dec 16, 2025 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 10,111,600 |
| Dec 15, 2025 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 12,806,800 |
| Dec 12, 2025 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | - | 39,047,700 |
| Dec 11, 2025 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 16,245,600 |
| Dec 10, 2025 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | 0.82% | 20,142,000 |
| Dec 9, 2025 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 12,545,900 |
| Dec 8, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 17,608,900 |
| Dec 5, 2025 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 15,474,800 |
| Dec 4, 2025 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | - | 24,661,100 |
| Dec 3, 2025 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | -1.61% | 23,757,500 |
| Dec 2, 2025 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | -1.59% | 11,018,400 |
| Dec 1, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 8,153,700 |
| Nov 28, 2025 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 12,254,300 |
| Nov 27, 2025 | 129.00 | 134.00 | 125.00 | 126.00 | 126.00 | -1.56% | 43,105,700 |
| Nov 26, 2025 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1.59% | 17,612,900 |
| Nov 25, 2025 | 125.00 | 130.00 | 123.00 | 126.00 | 126.00 | 2.44% | 37,509,700 |
| Nov 24, 2025 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | -0.81% | 16,826,600 |
| Nov 21, 2025 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -2.36% | 21,137,600 |
| Nov 20, 2025 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.78% | 4,862,900 |
| Nov 19, 2025 | 129.00 | 134.00 | 127.00 | 128.00 | 128.00 | - | 23,297,500 |
| Nov 18, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 30,233,500 |
| Nov 17, 2025 | 125.00 | 130.00 | 123.00 | 128.00 | 128.00 | 2.40% | 40,454,700 |
| Nov 14, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 9,164,700 |
| Nov 13, 2025 | 134.00 | 134.00 | 124.00 | 128.00 | 128.00 | -2.29% | 33,938,700 |
| Nov 12, 2025 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | -0.76% | 6,081,600 |
| Nov 11, 2025 | 131.00 | 134.00 | 129.00 | 132.00 | 132.00 | 0.76% | 14,452,100 |
| Nov 10, 2025 | 131.00 | 132.00 | 126.00 | 131.00 | 131.00 | - | 39,619,700 |
| Nov 7, 2025 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 27,071,900 |
| Nov 6, 2025 | 130.00 | 131.00 | 126.00 | 130.00 | 130.00 | 1.56% | 12,381,100 |
| Nov 5, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -3.76% | 12,144,600 |
| Nov 4, 2025 | 136.00 | 137.00 | 132.00 | 133.00 | 133.00 | -1.48% | 7,474,500 |
| Nov 3, 2025 | 131.00 | 137.00 | 131.00 | 135.00 | 135.00 | 3.05% | 22,530,000 |
| Oct 31, 2025 | 129.00 | 132.00 | 124.00 | 131.00 | 131.00 | 2.34% | 26,958,400 |
| Oct 30, 2025 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | -2.29% | 16,923,900 |
| Oct 29, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 16,947,000 |
| Oct 28, 2025 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 0.77% | 28,783,200 |
| Oct 27, 2025 | 133.00 | 133.00 | 126.00 | 130.00 | 130.00 | -1.52% | 80,401,200 |
| Oct 24, 2025 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | - | 21,942,900 |
| Oct 23, 2025 | 126.00 | 136.00 | 126.00 | 132.00 | 132.00 | 2.33% | 26,478,300 |
| Oct 22, 2025 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | - | 11,674,000 |
| Oct 21, 2025 | 132.00 | 134.00 | 128.00 | 129.00 | 129.00 | -2.27% | 11,394,800 |
| Oct 20, 2025 | 124.00 | 135.00 | 120.00 | 132.00 | 132.00 | 7.32% | 43,238,800 |