PT Carsurin Tbk (IDX:CRSN)
Indonesia · Delayed Price · Currency is IDR 106.00
-18.00 (-14.52%)
Oct 16, 2026, 3:09 PM WIB
PT Carsurin Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 110.00 | 115.00 | 106.00 | 106.00 | 106.00 | -14.52% | 1,512,800 |
| Oct 15, 2026 | 133.00 | 133.00 | 124.00 | 124.00 | 124.00 | -6.77% | 511,000 |
| Oct 14, 2026 | 134.00 | 140.00 | 125.00 | 133.00 | 133.00 | - | 548,500 |
| Oct 13, 2026 | 135.00 | 139.00 | 131.00 | 133.00 | 133.00 | -0.75% | 357,700 |
| Oct 12, 2026 | 143.00 | 148.00 | 130.00 | 134.00 | 134.00 | -6.29% | 992,800 |
| Oct 9, 2026 | 147.00 | 148.00 | 135.00 | 143.00 | 143.00 | -3.38% | 1,520,900 |
| Oct 8, 2026 | 152.00 | 154.00 | 142.00 | 148.00 | 148.00 | -1.99% | 1,415,300 |
| Oct 7, 2026 | 153.00 | 154.00 | 146.00 | 151.00 | 151.00 | - | 1,234,300 |
| Oct 6, 2026 | 150.00 | 158.00 | 147.00 | 151.00 | 151.00 | 1.34% | 2,685,200 |
| Oct 5, 2026 | 140.00 | 156.00 | 134.00 | 149.00 | 149.00 | 7.19% | 2,491,500 |
| Oct 2, 2026 | 140.00 | 140.00 | 134.00 | 139.00 | 139.00 | 2.96% | 699,700 |
| Oct 1, 2026 | 128.00 | 145.00 | 128.00 | 135.00 | 135.00 | 5.47% | 1,839,100 |
| Sep 30, 2026 | 124.00 | 132.00 | 120.00 | 128.00 | 128.00 | 4.07% | 1,073,500 |
| Sep 29, 2026 | 122.00 | 124.00 | 111.00 | 123.00 | 123.00 | -0.81% | 781,300 |
| Sep 28, 2026 | 124.00 | 124.00 | 116.00 | 124.00 | 124.00 | - | 1,028,400 |
| Sep 25, 2026 | 129.00 | 130.00 | 120.00 | 124.00 | 124.00 | -3.13% | 979,400 |
| Sep 24, 2026 | 130.00 | 136.00 | 128.00 | 128.00 | 128.00 | -1.54% | 1,442,300 |
| Sep 23, 2026 | 135.00 | 138.00 | 128.00 | 130.00 | 130.00 | -3.70% | 2,119,800 |
| Sep 22, 2026 | 150.00 | 150.00 | 135.00 | 135.00 | 135.00 | -4.93% | 1,438,100 |
| Sep 21, 2026 | 140.00 | 152.00 | 135.00 | 142.00 | 142.00 | 2.90% | 4,683,000 |
| Sep 18, 2026 | 140.00 | 159.00 | 131.00 | 138.00 | 138.00 | 4.55% | 7,242,700 |
| Sep 17, 2026 | 128.00 | 144.00 | 125.00 | 132.00 | 132.00 | 4.76% | 3,283,100 |
| Sep 16, 2026 | 130.00 | 131.00 | 126.00 | 126.00 | 126.00 | -3.08% | 1,417,600 |
| Sep 15, 2026 | 125.00 | 136.00 | 124.00 | 130.00 | 130.00 | 2.36% | 1,511,700 |
| Sep 14, 2026 | 135.00 | 145.00 | 126.00 | 127.00 | 127.00 | -5.22% | 5,432,100 |
| Sep 11, 2026 | 146.00 | 171.00 | 133.00 | 134.00 | 134.00 | -6.29% | 31,978,400 |
| Sep 10, 2026 | 137.00 | 148.00 | 133.00 | 143.00 | 143.00 | 2.88% | 3,155,600 |
| Sep 9, 2026 | 139.00 | 140.00 | 132.00 | 139.00 | 139.00 | - | 793,100 |
| Sep 8, 2026 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | - | 1,396,600 |
| Sep 7, 2026 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.21% | 498,500 |
| Sep 4, 2026 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -0.73% | 273,700 |
| Sep 3, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -2.14% | 449,800 |
| Sep 2, 2026 | 135.00 | 142.00 | 134.00 | 140.00 | 140.00 | 3.70% | 1,832,500 |
| 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 |