PT Carsurin Tbk (IDX:CRSN)
Indonesia · Delayed Price · Currency is IDR 105.00
+2.00 (1.94%)
Jul 23, 2026, 4:00 PM WIB
PT Carsurin Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 102.00 | 110.00 | 102.00 | 105.00 | - | 1.94% | 615,700 |
| 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 |
| Jun 19, 2026 | 100.00 | 103.00 | 96.00 | 100.00 | 100.00 | - | 137,200 |
| Jun 18, 2026 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 74,100 |
| Jun 17, 2026 | 108.00 | 108.00 | 101.00 | 101.00 | 101.00 | -4.72% | 501,200 |
| Jun 15, 2026 | 104.00 | 106.00 | 96.00 | 106.00 | 106.00 | 6.00% | 1,693,700 |
| Jun 12, 2026 | 97.00 | 100.00 | 95.00 | 100.00 | 100.00 | 3.09% | 394,400 |
| Jun 11, 2026 | 98.00 | 100.00 | 92.00 | 97.00 | 97.00 | 1.04% | 220,600 |
| Jun 10, 2026 | 95.00 | 108.00 | 92.00 | 96.00 | 96.00 | 2.13% | 474,600 |
| Jun 9, 2026 | 92.00 | 94.00 | 88.00 | 94.00 | 94.00 | 3.30% | 587,400 |
| Jun 8, 2026 | 93.00 | 93.00 | 83.00 | 91.00 | 91.00 | -3.19% | 1,125,200 |
| Jun 5, 2026 | 92.00 | 95.00 | 88.00 | 94.00 | 94.00 | -3.09% | 368,800 |
| Jun 4, 2026 | 100.00 | 101.00 | 90.00 | 97.00 | 97.00 | -2.69% | 631,500 |
| Jun 3, 2026 | 103.00 | 108.00 | 100.00 | 100.00 | 99.68 | -2.91% | 1,158,100 |
| Jun 2, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 102.67 | -0.96% | 259,400 |
| May 29, 2026 | 106.00 | 109.00 | 102.00 | 104.00 | 103.66 | -1.89% | 726,600 |
| May 26, 2026 | 105.00 | 109.00 | 105.00 | 106.00 | 105.66 | - | 142,900 |
| May 25, 2026 | 109.00 | 109.00 | 104.00 | 106.00 | 105.66 | - | 185,000 |
| May 22, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 105.66 | 1.92% | 99,800 |
| May 21, 2026 | 105.00 | 110.00 | 104.00 | 104.00 | 103.66 | -0.95% | 590,800 |
| May 20, 2026 | 107.00 | 110.00 | 105.00 | 105.00 | 104.66 | -4.55% | 259,700 |
| May 19, 2026 | 110.00 | 111.00 | 104.00 | 110.00 | 109.64 | - | 588,000 |
| May 18, 2026 | 110.00 | 112.00 | 106.00 | 110.00 | 109.64 | 0.92% | 284,700 |
| May 13, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 108.65 | -2.68% | 181,400 |
| May 12, 2026 | 113.00 | 113.00 | 109.00 | 112.00 | 111.64 | -0.88% | 428,900 |
| May 11, 2026 | 112.00 | 114.00 | 109.00 | 113.00 | 112.63 | -2.59% | 1,310,500 |
| May 8, 2026 | 119.00 | 119.00 | 112.00 | 116.00 | 115.62 | -1.69% | 474,600 |
| May 7, 2026 | 119.00 | 119.00 | 116.00 | 118.00 | 117.62 | -1.67% | 219,700 |