PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia · Delayed Price · Currency is IDR 113.00
+2.00 (1.80%)
Sep 2, 2026, 11:59 AM WIB
IDX:CARS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1.83% | 6,026,200 |
| Aug 31, 2026 | 105.00 | 112.00 | 104.00 | 109.00 | 109.00 | 3.81% | 10,585,200 |
| Aug 28, 2026 | 105.00 | 111.00 | 104.00 | 105.00 | 105.00 | 0.96% | 12,292,900 |
| Aug 27, 2026 | 101.00 | 106.00 | 100.00 | 104.00 | 104.00 | 4.00% | 6,325,200 |
| Aug 26, 2026 | 108.00 | 108.00 | 100.00 | 100.00 | 100.00 | -6.54% | 7,588,400 |
| Aug 24, 2026 | 103.00 | 109.00 | 102.00 | 107.00 | 107.00 | 5.94% | 14,002,400 |
| Aug 21, 2026 | 96.00 | 113.00 | 96.00 | 101.00 | 101.00 | 5.21% | 47,535,800 |
| Aug 20, 2026 | 94.00 | 96.00 | 93.00 | 96.00 | 96.00 | 3.23% | 4,019,900 |
| Aug 19, 2026 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | - | 3,166,700 |
| Aug 18, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 1.09% | 3,503,000 |
| Aug 14, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.10% | 2,125,700 |
| Aug 13, 2026 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 3,791,000 |
| Aug 12, 2026 | 92.00 | 97.00 | 91.00 | 93.00 | 93.00 | 1.09% | 5,545,300 |
| Aug 11, 2026 | 91.00 | 96.00 | 89.00 | 92.00 | 92.00 | 1.10% | 7,322,000 |
| Aug 10, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 3,309,700 |
| Aug 7, 2026 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 7,611,200 |
| Aug 6, 2026 | 94.00 | 95.00 | 91.00 | 91.00 | 91.00 | -3.19% | 3,308,300 |
| Aug 5, 2026 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.17% | 1,657,100 |
| Aug 4, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 1.10% | 1,593,600 |
| Aug 3, 2026 | 91.00 | 99.00 | 91.00 | 91.00 | 91.00 | - | 10,294,400 |
| Jul 31, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 2,009,100 |
| Jul 30, 2026 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 2,171,900 |
| Jul 29, 2026 | 89.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | 3,673,000 |
| Jul 28, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 984,100 |
| Jul 27, 2026 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | 1.14% | 702,000 |
| Jul 24, 2026 | 93.00 | 93.00 | 88.00 | 88.00 | 88.00 | -4.35% | 11,932,300 |
| Jul 23, 2026 | 89.00 | 94.00 | 88.00 | 92.00 | 92.00 | 2.22% | 14,798,300 |
| Jul 22, 2026 | 89.00 | 93.00 | 88.00 | 90.00 | 90.00 | 1.12% | 4,219,200 |
| Jul 21, 2026 | 86.00 | 91.00 | 85.00 | 89.00 | 89.00 | 3.49% | 7,192,100 |
| Jul 20, 2026 | 84.00 | 87.00 | 83.00 | 86.00 | 86.00 | 2.38% | 910,000 |
| Jul 17, 2026 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | - | 918,800 |
| Jul 16, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 4,163,900 |
| Jul 15, 2026 | 83.00 | 87.00 | 81.00 | 85.00 | 85.00 | 3.66% | 5,088,800 |
| Jul 14, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 2,160,800 |
| Jul 13, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 3,107,400 |
| Jul 10, 2026 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 2.50% | 4,171,500 |
| Jul 9, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -3.61% | 2,960,200 |
| Jul 8, 2026 | 83.00 | 85.00 | 80.00 | 83.00 | 83.00 | - | 4,597,900 |
| Jul 7, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 4,765,500 |
| Jul 6, 2026 | 82.00 | 87.00 | 81.00 | 83.00 | 83.00 | - | 3,008,700 |
| Jul 3, 2026 | 86.00 | 86.00 | 80.00 | 83.00 | 83.00 | -1.19% | 6,146,200 |
| Jul 2, 2026 | 86.00 | 88.00 | 84.00 | 84.00 | 84.00 | -3.45% | 4,719,200 |
| Jul 1, 2026 | 86.00 | 90.00 | 82.00 | 87.00 | 87.00 | 4.82% | 461,400 |
| Jun 30, 2026 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | -3.49% | 2,107,700 |
| Jun 29, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 981,100 |
| Jun 26, 2026 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | -2.27% | 1,126,000 |
| Jun 25, 2026 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | 2.33% | 812,000 |
| Jun 24, 2026 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | -3.37% | 2,205,100 |
| Jun 23, 2026 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 1,088,900 |
| Jun 22, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 1,330,000 |