PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia · Delayed Price · Currency is IDR 86.00
-4.00 (-4.44%)
Feb 9, 2026, 4:02 PM WIB
IDX:CARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 92.00 | 92.00 | 84.00 | 89.00 | - | -1.11% | 10,819,700 |
| 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 |
| 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 |