PT Carsurin Tbk (IDX:CRSN)
Indonesia · Delayed Price · Currency is IDR 110.00
-5.00 (-4.35%)
Apr 30, 2026, 4:06 PM WIB
PT Carsurin Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | - | -1.74% | 14,500 |
| Apr 29, 2026 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 229,800 |
| Apr 28, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | - | 221,000 |
| Apr 27, 2026 | 112.00 | 118.00 | 110.00 | 113.00 | 113.00 | 0.89% | 654,400 |
| Apr 24, 2026 | 119.00 | 119.00 | 109.00 | 112.00 | 112.00 | -5.88% | 715,300 |
| Apr 23, 2026 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 292,000 |
| Apr 22, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 700,500 |
| Apr 21, 2026 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 238,400 |
| Apr 20, 2026 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | -1.65% | 953,100 |
| Apr 17, 2026 | 114.00 | 123.00 | 113.00 | 121.00 | 121.00 | 6.14% | 4,008,000 |
| Apr 16, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 689,300 |
| Apr 15, 2026 | 109.00 | 116.00 | 105.00 | 115.00 | 115.00 | 6.48% | 2,833,600 |
| Apr 14, 2026 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 1.89% | 335,300 |
| Apr 13, 2026 | 106.00 | 108.00 | 103.00 | 106.00 | 106.00 | - | 545,500 |
| Apr 10, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 307,600 |
| Apr 9, 2026 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | -0.94% | 388,800 |
| Apr 8, 2026 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 0.95% | 549,700 |
| Apr 7, 2026 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 2.94% | 227,100 |
| Apr 6, 2026 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | - | 307,500 |
| Apr 2, 2026 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | -2.86% | 161,300 |
| Apr 1, 2026 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 186,300 |
| Mar 31, 2026 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | -0.94% | 285,300 |
| Mar 30, 2026 | 104.00 | 118.00 | 101.00 | 106.00 | 106.00 | 0.95% | 1,645,600 |
| Mar 27, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 17,800 |
| Mar 26, 2026 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 141,000 |
| Mar 25, 2026 | 101.00 | 109.00 | 100.00 | 105.00 | 105.00 | 3.96% | 149,900 |
| Mar 17, 2026 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | 3.06% | 264,700 |
| Mar 16, 2026 | 105.00 | 105.00 | 98.00 | 98.00 | 98.00 | -6.67% | 804,300 |
| Mar 13, 2026 | 106.00 | 107.00 | 100.00 | 105.00 | 105.00 | 1.94% | 376,300 |
| Mar 12, 2026 | 105.00 | 110.00 | 98.00 | 103.00 | 103.00 | -1.90% | 1,301,900 |
| Mar 11, 2026 | 104.00 | 110.00 | 104.00 | 105.00 | 105.00 | 0.96% | 414,200 |
| Mar 10, 2026 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 541,400 |
| Mar 9, 2026 | 100.00 | 110.00 | 100.00 | 102.00 | 102.00 | -10.53% | 1,610,800 |
| Mar 6, 2026 | 117.00 | 117.00 | 109.00 | 114.00 | 114.00 | -0.87% | 468,900 |
| Mar 5, 2026 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 2.68% | 802,400 |
| Mar 4, 2026 | 115.00 | 117.00 | 105.00 | 112.00 | 112.00 | -2.61% | 1,543,900 |
| Mar 3, 2026 | 110.00 | 116.00 | 110.00 | 115.00 | 115.00 | 2.68% | 425,500 |
| Mar 2, 2026 | 115.00 | 116.00 | 110.00 | 112.00 | 112.00 | -6.67% | 776,200 |
| Feb 27, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 387,500 |
| Feb 26, 2026 | 123.00 | 123.00 | 116.00 | 120.00 | 120.00 | -1.64% | 1,268,000 |
| Feb 25, 2026 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | -1.61% | 478,000 |
| Feb 24, 2026 | 128.00 | 128.00 | 121.00 | 124.00 | 124.00 | -0.80% | 716,100 |
| Feb 23, 2026 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 532,900 |
| 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 |