PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia · Delayed Price · Currency is IDR 83.00
-1.00 (-1.19%)
Jul 3, 2026, 11:28 AM WIB
IDX:CARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 86.00 | 86.00 | 80.00 | 82.00 | - | -2.38% | 4,507,400 |
| 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 |
| Jun 19, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 1,306,000 |
| Jun 18, 2026 | 90.00 | 91.00 | 86.00 | 90.00 | 90.00 | - | 3,865,600 |
| Jun 17, 2026 | 92.00 | 94.00 | 90.00 | 90.00 | 90.00 | -2.17% | 2,509,100 |
| Jun 15, 2026 | 90.00 | 93.00 | 88.00 | 92.00 | 92.00 | 3.37% | 10,914,900 |
| Jun 12, 2026 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1.14% | 714,300 |
| Jun 11, 2026 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 4,451,100 |
| Jun 10, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1.15% | 1,413,000 |
| Jun 9, 2026 | 80.00 | 89.00 | 80.00 | 87.00 | 87.00 | 8.75% | 4,027,100 |
| Jun 8, 2026 | 78.00 | 86.00 | 78.00 | 80.00 | 80.00 | -9.09% | 9,373,200 |
| Jun 5, 2026 | 90.00 | 91.00 | 86.00 | 88.00 | 88.00 | -3.30% | 4,489,600 |
| Jun 4, 2026 | 85.00 | 93.00 | 80.00 | 91.00 | 91.00 | 3.41% | 9,940,600 |
| Jun 3, 2026 | 93.00 | 93.00 | 86.00 | 88.00 | 88.00 | -5.38% | 5,038,900 |
| Jun 2, 2026 | 92.00 | 94.00 | 89.00 | 93.00 | 93.00 | 1.09% | 3,509,300 |
| May 29, 2026 | 91.00 | 96.00 | 88.00 | 92.00 | 92.00 | 1.10% | 5,199,500 |
| May 26, 2026 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -3.19% | 4,855,400 |
| May 25, 2026 | 86.00 | 96.00 | 85.00 | 94.00 | 94.00 | 13.25% | 28,762,100 |
| May 22, 2026 | 82.00 | 85.00 | 76.00 | 83.00 | 83.00 | - | 8,848,300 |
| May 21, 2026 | 88.00 | 89.00 | 75.00 | 83.00 | 83.00 | -5.68% | 18,353,000 |
| May 20, 2026 | 89.00 | 90.00 | 85.00 | 88.00 | 88.00 | 1.15% | 2,050,600 |
| May 19, 2026 | 91.00 | 94.00 | 80.00 | 87.00 | 87.00 | -4.40% | 12,255,300 |
| May 18, 2026 | 94.00 | 95.00 | 89.00 | 91.00 | 91.00 | -2.15% | 6,772,000 |
| May 13, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 1,411,200 |
| May 12, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 8,290,100 |
| May 11, 2026 | 96.00 | 97.00 | 90.00 | 95.00 | 95.00 | - | 7,746,900 |
| May 8, 2026 | 98.00 | 104.00 | 95.00 | 95.00 | 95.00 | -1.04% | 49,966,400 |
| May 7, 2026 | 94.00 | 97.00 | 94.00 | 96.00 | 96.00 | 2.13% | 6,022,900 |
| May 6, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 1,462,600 |
| May 5, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 2,493,100 |
| May 4, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 2,124,600 |
| Apr 30, 2026 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | -1.06% | 5,732,700 |
| Apr 29, 2026 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 2.17% | 2,101,100 |
| Apr 28, 2026 | 92.00 | 100.00 | 91.00 | 92.00 | 92.00 | - | 25,650,300 |
| Apr 27, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 1,240,400 |
| Apr 24, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 4,008,800 |
| Apr 23, 2026 | 99.00 | 99.00 | 89.00 | 93.00 | 93.00 | -5.10% | 35,003,100 |
| Apr 22, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 5,491,100 |
| Apr 21, 2026 | 98.00 | 101.00 | 97.00 | 98.00 | 98.00 | - | 3,142,300 |
| Apr 20, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 4,206,800 |
| Apr 17, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 3,183,100 |
| Apr 16, 2026 | 102.00 | 108.00 | 101.00 | 104.00 | 104.00 | 2.97% | 13,999,400 |