PT Carsurin Tbk (IDX:CRSN)
Indonesia · Delayed Price · Currency is IDR 107.00
-4.00 (-3.60%)
Aug 1, 2025, 4:06 PM WIB
PT Carsurin Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 112.00 | 114.00 | 107.00 | 107.00 | 107.00 | -3.60% | 1,194,100 |
| Jul 31, 2025 | 106.00 | 124.00 | 106.00 | 111.00 | 111.00 | 4.72% | 19,926,000 |
| Jul 30, 2025 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 0.95% | 235,400 |
| Jul 29, 2025 | 105.00 | 109.00 | 104.00 | 105.00 | 105.00 | 1.94% | 627,900 |
| Jul 28, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 272,500 |
| Jul 25, 2025 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | - | 454,300 |
| Jul 24, 2025 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.94% | 348,200 |
| Jul 23, 2025 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | - | 415,500 |
| Jul 22, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 492,000 |
| Jul 21, 2025 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1.98% | 134,500 |
| Jul 18, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 117,100 |
| Jul 17, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 118,100 |
| Jul 16, 2025 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -0.97% | 138,300 |
| Jul 15, 2025 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | -0.96% | 178,300 |
| Jul 14, 2025 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 156,000 |
| Jul 11, 2025 | 104.00 | 109.00 | 104.00 | 105.00 | 105.00 | -0.94% | 74,800 |
| Jul 10, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | - | 148,600 |
| Jul 9, 2025 | 106.00 | 106.00 | 100.00 | 106.00 | 106.00 | - | 96,600 |
| Jul 8, 2025 | 103.00 | 107.00 | 101.00 | 106.00 | 106.00 | 2.91% | 299,800 |
| Jul 7, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 68,000 |
| Jul 4, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 92,100 |
| Jul 3, 2025 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 2.94% | 27,700 |
| Jul 2, 2025 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | - | 760,800 |
| Jul 1, 2025 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | -2.86% | 463,600 |
| Jun 30, 2025 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 82,500 |
| Jun 26, 2025 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.80% | 151,300 |
| Jun 25, 2025 | 105.00 | 107.00 | 101.00 | 107.00 | 107.00 | 2.88% | 195,600 |
| Jun 24, 2025 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 4.00% | 577,400 |
| Jun 23, 2025 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | -1.96% | 437,800 |
| Jun 20, 2025 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | - | 692,300 |
| Jun 19, 2025 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | -1.92% | 484,000 |
| Jun 18, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 472,500 |
| Jun 17, 2025 | 107.00 | 109.00 | 104.00 | 105.00 | 105.00 | -1.87% | 336,400 |
| Jun 16, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 218,200 |
| Jun 13, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 649,600 |
| Jun 12, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 230,400 |
| Jun 11, 2025 | 110.00 | 112.00 | 109.00 | 111.00 | 108.67 | 0.91% | 654,500 |
| Jun 10, 2025 | 109.00 | 112.00 | 109.00 | 110.00 | 107.69 | 0.92% | 387,800 |
| Jun 5, 2025 | 110.00 | 111.00 | 109.00 | 109.00 | 106.71 | -0.91% | 496,000 |
| Jun 4, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 107.69 | - | 643,000 |
| Jun 3, 2025 | 111.00 | 111.00 | 107.00 | 110.00 | 107.69 | -0.90% | 620,300 |
| Jun 2, 2025 | 111.00 | 111.00 | 108.00 | 111.00 | 108.67 | 2.78% | 468,600 |
| May 28, 2025 | 111.00 | 113.00 | 108.00 | 108.00 | 105.73 | -0.92% | 899,000 |
| May 27, 2025 | 110.00 | 112.00 | 108.00 | 109.00 | 106.71 | -0.91% | 453,000 |
| May 26, 2025 | 112.00 | 115.00 | 110.00 | 110.00 | 107.69 | -1.79% | 823,800 |
| May 23, 2025 | 113.00 | 113.00 | 110.00 | 112.00 | 109.65 | -0.88% | 1,169,400 |
| May 22, 2025 | 113.00 | 115.00 | 110.00 | 113.00 | 110.63 | 0.89% | 742,600 |
| May 21, 2025 | 113.00 | 114.00 | 110.00 | 112.00 | 109.65 | - | 1,059,300 |
| May 20, 2025 | 119.00 | 119.00 | 112.00 | 112.00 | 109.65 | -6.67% | 3,573,100 |
| May 19, 2025 | 119.00 | 123.00 | 116.00 | 120.00 | 117.48 | 2.56% | 1,416,800 |