PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia · Delayed Price · Currency is IDR 95.00
-1.00 (-1.04%)
May 8, 2026, 4:10 PM WIB
IDX:CARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 98.00 | 106.00 | 97.00 | 101.00 | 101.00 | 3.06% | 17,454,700 |
| Apr 14, 2026 | 96.00 | 98.00 | 94.00 | 98.00 | 98.00 | 2.08% | 7,457,400 |
| Apr 13, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 4,417,400 |
| Apr 10, 2026 | 99.00 | 99.00 | 94.00 | 97.00 | 97.00 | 1.04% | 7,650,600 |
| Apr 9, 2026 | 96.00 | 99.00 | 94.00 | 96.00 | 96.00 | 1.05% | 9,323,300 |
| Apr 8, 2026 | 92.00 | 97.00 | 91.00 | 95.00 | 95.00 | 3.26% | 5,754,300 |
| Apr 7, 2026 | 94.00 | 95.00 | 90.00 | 92.00 | 92.00 | -2.13% | 3,744,800 |
| Apr 6, 2026 | 92.00 | 95.00 | 90.00 | 94.00 | 94.00 | 2.17% | 1,442,100 |
| Apr 2, 2026 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | -2.13% | 1,456,600 |
| Apr 1, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 1,742,800 |
| Mar 31, 2026 | 93.00 | 96.00 | 91.00 | 94.00 | 94.00 | 1.08% | 2,346,800 |
| Mar 30, 2026 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | -4.12% | 8,986,600 |
| Mar 27, 2026 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 660,900 |
| Mar 26, 2026 | 96.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2.08% | 8,479,500 |
| Mar 25, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 1,669,600 |
| Mar 17, 2026 | 92.00 | 99.00 | 92.00 | 95.00 | 95.00 | 4.40% | 9,523,500 |
| Mar 16, 2026 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 6,769,400 |
| Mar 13, 2026 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 6,423,100 |
| Mar 12, 2026 | 101.00 | 101.00 | 96.00 | 96.00 | 96.00 | -4.95% | 10,049,700 |
| Mar 11, 2026 | 104.00 | 106.00 | 98.00 | 101.00 | 101.00 | -2.88% | 14,415,200 |
| Mar 10, 2026 | 103.00 | 106.00 | 99.00 | 104.00 | 104.00 | 1.96% | 2,943,100 |
| Mar 9, 2026 | 101.00 | 104.00 | 95.00 | 102.00 | 102.00 | -0.97% | 15,500,900 |
| Mar 6, 2026 | 107.00 | 107.00 | 97.00 | 103.00 | 103.00 | -2.83% | 11,563,500 |
| Mar 5, 2026 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | - | 7,762,800 |
| Mar 4, 2026 | 113.00 | 116.00 | 100.00 | 106.00 | 106.00 | -5.36% | 29,786,600 |
| Mar 3, 2026 | 101.00 | 120.00 | 100.00 | 112.00 | 112.00 | 12.00% | 108,556,900 |
| Mar 2, 2026 | 109.00 | 112.00 | 100.00 | 100.00 | 100.00 | -13.79% | 22,995,000 |
| Feb 27, 2026 | 115.00 | 117.00 | 109.00 | 116.00 | 116.00 | 0.87% | 19,194,600 |
| Feb 26, 2026 | 125.00 | 125.00 | 108.00 | 115.00 | 115.00 | -4.96% | 137,247,900 |
| Feb 25, 2026 | 96.00 | 126.00 | 94.00 | 121.00 | 121.00 | 28.72% | 390,840,500 |
| Feb 24, 2026 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | -5.05% | 6,254,700 |
| Feb 23, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 2.06% | 4,057,000 |
| Feb 20, 2026 | 98.00 | 99.00 | 94.00 | 97.00 | 97.00 | - | 7,892,300 |
| Feb 19, 2026 | 95.00 | 99.00 | 93.00 | 97.00 | 97.00 | 3.19% | 9,019,800 |