PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia · Delayed Price · Currency is IDR 84.00
-2.00 (-2.33%)
Oct 30, 2026, 4:07 PM WIB
IDX:CARS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 635,600 |
| Oct 29, 2026 | 87.00 | 89.00 | 83.00 | 86.00 | 86.00 | -1.15% | 3,089,800 |
| Oct 28, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | - | 318,200 |
| Oct 27, 2026 | 87.00 | 94.00 | 86.00 | 87.00 | 87.00 | - | 9,933,000 |
| Oct 26, 2026 | 91.00 | 91.00 | 84.00 | 87.00 | 87.00 | -3.33% | 4,410,300 |
| Oct 23, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 1,738,300 |
| Oct 22, 2026 | 89.00 | 92.00 | 84.00 | 92.00 | 92.00 | 5.75% | 3,177,100 |
| Oct 21, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -5.43% | 4,221,000 |
| Oct 20, 2026 | 78.00 | 100.00 | 78.00 | 92.00 | 92.00 | 15.00% | 14,435,500 |
| Oct 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.88% | 2,086,500 |
| Oct 16, 2026 | 85.00 | 90.00 | 85.00 | 85.00 | 85.00 | -14.14% | 33,742,700 |
| Oct 15, 2026 | 100.00 | 101.00 | 95.00 | 99.00 | 99.00 | -2.94% | 10,488,600 |
| Oct 14, 2026 | 106.00 | 106.00 | 98.00 | 102.00 | 102.00 | -3.77% | 17,609,100 |
| Oct 13, 2026 | 103.00 | 106.00 | 98.00 | 106.00 | 106.00 | 3.92% | 4,304,300 |
| Oct 12, 2026 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | - | 7,077,600 |
| 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 |