PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia · Delayed Price · Currency is IDR 102.00
0.00 (0.00%)
Oct 12, 2026, 4:00 PM WIB
IDX:CARS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | - | 7,416,600 |
| Oct 9, 2026 | 100.00 | 107.00 | 99.00 | 102.00 | 102.00 | 2.00% | 12,412,000 |
| Oct 8, 2026 | 105.00 | 105.00 | 98.00 | 100.00 | 100.00 | -4.76% | 4,374,900 |
| Oct 7, 2026 | 107.00 | 107.00 | 96.00 | 105.00 | 105.00 | - | 6,437,400 |
| Oct 6, 2026 | 105.00 | 111.00 | 104.00 | 105.00 | 105.00 | - | 8,941,500 |
| Oct 5, 2026 | 105.00 | 110.00 | 104.00 | 105.00 | 105.00 | -1.87% | 3,027,600 |
| Oct 2, 2026 | 109.00 | 110.00 | 103.00 | 107.00 | 107.00 | - | 7,005,700 |
| Oct 1, 2026 | 109.00 | 112.00 | 105.00 | 107.00 | 107.00 | -1.83% | 7,790,300 |
| Sep 30, 2026 | 109.00 | 115.00 | 109.00 | 109.00 | 109.00 | -1.80% | 5,906,000 |
| Sep 29, 2026 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | -1.77% | 12,059,100 |
| Sep 28, 2026 | 125.00 | 125.00 | 111.00 | 113.00 | 113.00 | -9.60% | 21,626,700 |
| Sep 25, 2026 | 128.00 | 133.00 | 124.00 | 125.00 | 125.00 | -3.10% | 16,747,300 |
| Sep 24, 2026 | 127.00 | 130.00 | 121.00 | 129.00 | 129.00 | 3.20% | 20,766,200 |
| Sep 23, 2026 | 122.00 | 128.00 | 120.00 | 125.00 | 125.00 | 2.46% | 24,603,300 |
| Sep 22, 2026 | 119.00 | 127.00 | 116.00 | 122.00 | 122.00 | 2.52% | 24,279,000 |
| Sep 21, 2026 | 115.00 | 119.00 | 113.00 | 119.00 | 119.00 | 4.39% | 13,602,500 |
| Sep 18, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 4,363,700 |
| Sep 17, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 4,527,800 |
| Sep 16, 2026 | 114.00 | 117.00 | 111.00 | 113.00 | 113.00 | - | 7,608,300 |
| Sep 15, 2026 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 2,713,500 |
| Sep 14, 2026 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | -1.74% | 4,359,700 |
| Sep 11, 2026 | 112.00 | 115.00 | 106.00 | 115.00 | 115.00 | 0.88% | 12,179,400 |
| Sep 10, 2026 | 115.00 | 115.00 | 110.00 | 114.00 | 114.00 | - | 4,358,900 |
| Sep 9, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1.79% | 18,715,700 |
| Sep 8, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 8,534,900 |
| Sep 7, 2026 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 0.89% | 12,766,000 |
| Sep 4, 2026 | 111.00 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 3,008,100 |
| Sep 3, 2026 | 112.00 | 114.00 | 109.00 | 113.00 | 113.00 | 0.89% | 6,656,100 |
| Sep 2, 2026 | 112.00 | 118.00 | 109.00 | 112.00 | 112.00 | 0.90% | 25,731,800 |
| 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 |