PT Carsurin Tbk (IDX:CRSN)
Indonesia · Delayed Price · Currency is IDR 125.00
+2.00 (1.63%)
At close: Feb 23, 2026
PT Carsurin Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 252,900 |
| Feb 19, 2026 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | 256,800 |
| Feb 18, 2026 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 0.82% | 962,300 |
| Feb 13, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 352,700 |
| Feb 12, 2026 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.81% | 417,900 |
| Feb 11, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1.64% | 407,500 |
| Feb 10, 2026 | 115.00 | 130.00 | 115.00 | 122.00 | 122.00 | 4.27% | 4,962,100 |
| Feb 9, 2026 | 115.00 | 120.00 | 112.00 | 117.00 | 117.00 | 1.74% | 1,360,400 |
| Feb 6, 2026 | 117.00 | 120.00 | 113.00 | 115.00 | 115.00 | -3.36% | 951,000 |
| Feb 5, 2026 | 120.00 | 122.00 | 116.00 | 119.00 | 119.00 | - | 668,300 |
| Feb 4, 2026 | 122.00 | 125.00 | 118.00 | 119.00 | 119.00 | -1.65% | 550,200 |
| Feb 3, 2026 | 116.00 | 126.00 | 111.00 | 121.00 | 121.00 | 4.31% | 1,220,800 |
| Feb 2, 2026 | 130.00 | 130.00 | 112.00 | 116.00 | 116.00 | -10.77% | 1,472,300 |
| Jan 30, 2026 | 128.00 | 133.00 | 127.00 | 130.00 | 130.00 | 1.56% | 1,250,400 |
| Jan 29, 2026 | 130.00 | 131.00 | 112.00 | 128.00 | 128.00 | -2.29% | 5,695,000 |
| Jan 28, 2026 | 141.00 | 141.00 | 121.00 | 131.00 | 131.00 | -7.75% | 3,493,200 |
| Jan 27, 2026 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 0.71% | 621,700 |
| Jan 26, 2026 | 145.00 | 145.00 | 139.00 | 141.00 | 141.00 | -2.08% | 1,570,500 |
| Jan 23, 2026 | 144.00 | 146.00 | 135.00 | 144.00 | 144.00 | - | 3,949,600 |
| Jan 22, 2026 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | -0.69% | 1,468,800 |
| Jan 21, 2026 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | -2.68% | 1,991,400 |
| Jan 20, 2026 | 146.00 | 150.00 | 142.00 | 149.00 | 149.00 | 2.05% | 3,027,800 |
| Jan 19, 2026 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 1,762,800 |
| Jan 15, 2026 | 152.00 | 153.00 | 146.00 | 148.00 | 148.00 | -1.99% | 2,927,100 |
| Jan 14, 2026 | 147.00 | 152.00 | 147.00 | 151.00 | 151.00 | 2.72% | 4,062,300 |
| Jan 13, 2026 | 148.00 | 151.00 | 141.00 | 147.00 | 147.00 | -0.68% | 5,228,400 |
| Jan 12, 2026 | 151.00 | 156.00 | 144.00 | 148.00 | 148.00 | -1.99% | 14,915,200 |
| Jan 9, 2026 | 174.00 | 174.00 | 148.00 | 151.00 | 151.00 | -13.22% | 69,695,300 |
| Jan 8, 2026 | 146.00 | 194.00 | 146.00 | 174.00 | 174.00 | 20.83% | 455,739,100 |
| Jan 7, 2026 | 126.00 | 145.00 | 123.00 | 144.00 | 144.00 | 14.29% | 19,626,100 |
| Jan 6, 2026 | 133.00 | 133.00 | 124.00 | 126.00 | 126.00 | 1.61% | 2,438,900 |
| Jan 5, 2026 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | - | 1,696,900 |
| Jan 2, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 1,234,500 |
| Dec 30, 2025 | 125.00 | 128.00 | 123.00 | 123.00 | 123.00 | -1.60% | 2,477,700 |
| Dec 29, 2025 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 2,507,100 |
| Dec 24, 2025 | 121.00 | 128.00 | 121.00 | 123.00 | 123.00 | 1.65% | 5,529,800 |
| Dec 23, 2025 | 126.00 | 130.00 | 121.00 | 121.00 | 121.00 | -3.97% | 7,514,800 |
| Dec 22, 2025 | 142.00 | 160.00 | 124.00 | 126.00 | 126.00 | -10.00% | 78,940,100 |
| Dec 19, 2025 | 148.00 | 149.00 | 134.00 | 140.00 | 140.00 | -4.11% | 19,762,800 |
| Dec 18, 2025 | 127.00 | 149.00 | 126.00 | 146.00 | 146.00 | 13.18% | 42,835,400 |
| Dec 17, 2025 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | -0.77% | 2,904,200 |
| Dec 16, 2025 | 135.00 | 136.00 | 127.00 | 130.00 | 130.00 | -3.70% | 9,184,400 |
| Dec 15, 2025 | 130.00 | 171.00 | 130.00 | 135.00 | 135.00 | 3.05% | 196,785,700 |
| Dec 12, 2025 | 131.00 | 135.00 | 130.00 | 131.00 | 131.00 | - | 932,500 |
| Dec 11, 2025 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -2.96% | 1,757,000 |
| Dec 10, 2025 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | -1.46% | 1,610,700 |
| Dec 9, 2025 | 132.00 | 143.00 | 131.00 | 137.00 | 137.00 | 3.79% | 10,197,100 |
| Dec 8, 2025 | 135.00 | 137.00 | 128.00 | 132.00 | 132.00 | -2.22% | 4,049,800 |
| Dec 5, 2025 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | -1.46% | 1,453,100 |
| Dec 4, 2025 | 137.00 | 141.00 | 131.00 | 137.00 | 137.00 | - | 6,360,200 |