PT Carsurin Tbk (IDX:CRSN)
Indonesia · Delayed Price · Currency is IDR 140.00
+5.00 (3.70%)
Sep 2, 2026, 1:50 PM WIB
PT Carsurin Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 139.00 | 139.00 | 131.00 | 135.00 | 135.00 | -2.88% | 1,453,700 |
| Aug 31, 2026 | 131.00 | 140.00 | 129.00 | 139.00 | 139.00 | 8.59% | 4,550,800 |
| Aug 28, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | -1.54% | 998,400 |
| Aug 27, 2026 | 128.00 | 131.00 | 126.00 | 130.00 | 130.00 | -0.76% | 573,500 |
| Aug 26, 2026 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | 2.34% | 1,472,600 |
| Aug 24, 2026 | 126.00 | 131.00 | 125.00 | 128.00 | 128.00 | 4.07% | 1,037,000 |
| Aug 21, 2026 | 124.00 | 131.00 | 123.00 | 123.00 | 123.00 | - | 1,256,400 |
| Aug 20, 2026 | 118.00 | 133.00 | 117.00 | 123.00 | 123.00 | 4.24% | 3,741,600 |
| Aug 19, 2026 | 118.00 | 125.00 | 115.00 | 118.00 | 118.00 | -0.84% | 1,934,700 |
| Aug 18, 2026 | 119.00 | 121.00 | 115.00 | 119.00 | 119.00 | - | 822,700 |
| Aug 14, 2026 | 124.00 | 131.00 | 118.00 | 119.00 | 119.00 | -4.03% | 2,344,800 |
| Aug 13, 2026 | 121.00 | 133.00 | 120.00 | 124.00 | 124.00 | 2.48% | 3,295,100 |
| Aug 12, 2026 | 122.00 | 124.00 | 116.00 | 121.00 | 121.00 | -1.63% | 2,558,000 |
| Aug 11, 2026 | 125.00 | 134.00 | 120.00 | 123.00 | 123.00 | -2.38% | 2,886,800 |
| Aug 10, 2026 | 116.00 | 136.00 | 116.00 | 126.00 | 126.00 | 9.57% | 20,464,900 |
| Aug 7, 2026 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 3.60% | 928,800 |
| Aug 6, 2026 | 109.00 | 113.00 | 107.00 | 111.00 | 111.00 | 0.91% | 603,300 |
| Aug 5, 2026 | 109.00 | 114.00 | 107.00 | 110.00 | 110.00 | 1.85% | 1,643,100 |
| Aug 4, 2026 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 314,700 |
| Aug 3, 2026 | 108.00 | 111.00 | 106.00 | 109.00 | 109.00 | 0.93% | 891,800 |
| Jul 31, 2026 | 108.00 | 109.00 | 103.00 | 108.00 | 108.00 | - | 704,100 |
| Jul 30, 2026 | 107.00 | 113.00 | 104.00 | 108.00 | 108.00 | 0.93% | 685,700 |
| Jul 29, 2026 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 1,880,200 |
| Jul 28, 2026 | 103.00 | 115.00 | 102.00 | 106.00 | 106.00 | 2.91% | 5,890,600 |
| Jul 27, 2026 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | - | 749,400 |
| Jul 24, 2026 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | -1.90% | 339,000 |
| Jul 23, 2026 | 104.00 | 110.00 | 104.00 | 105.00 | 105.00 | 1.94% | 714,300 |
| Jul 22, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 563,300 |
| Jul 21, 2026 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | -1.90% | 838,900 |
| Jul 20, 2026 | 102.00 | 107.00 | 101.00 | 105.00 | 105.00 | 3.96% | 1,672,500 |
| Jul 17, 2026 | 102.00 | 121.00 | 99.00 | 101.00 | 101.00 | -0.98% | 12,368,500 |
| Jul 16, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 140,200 |
| Jul 15, 2026 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 0.99% | 498,000 |
| Jul 14, 2026 | 100.00 | 106.00 | 100.00 | 101.00 | 101.00 | - | 227,900 |
| Jul 13, 2026 | 102.00 | 104.00 | 99.00 | 101.00 | 101.00 | 2.02% | 766,800 |
| Jul 10, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 85,800 |
| Jul 9, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 59,000 |
| Jul 8, 2026 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 192,300 |
| Jul 7, 2026 | 98.00 | 103.00 | 98.00 | 101.00 | 101.00 | 3.06% | 282,800 |
| Jul 6, 2026 | 98.00 | 98.00 | 95.00 | 98.00 | 98.00 | - | 84,900 |
| Jul 3, 2026 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 50,700 |
| Jul 2, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 140,700 |
| Jul 1, 2026 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 107,800 |
| Jun 30, 2026 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | -2.06% | 138,200 |
| Jun 29, 2026 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -2.02% | 154,000 |
| Jun 26, 2026 | 97.00 | 104.00 | 94.00 | 99.00 | 99.00 | 2.06% | 316,600 |
| Jun 25, 2026 | 93.00 | 102.00 | 91.00 | 97.00 | 97.00 | 4.30% | 382,500 |
| Jun 24, 2026 | 99.00 | 104.00 | 93.00 | 93.00 | 93.00 | -7.00% | 958,000 |
| Jun 23, 2026 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | 1.01% | 142,400 |
| Jun 22, 2026 | 98.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 27,500 |