PT Carsurin Tbk (IDX:CRSN)
Indonesia · Delayed Price · Currency is IDR 106.00
+2.00 (1.92%)
May 22, 2026, 4:09 PM WIB
PT Carsurin Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 99,800 |
| May 21, 2026 | 105.00 | 110.00 | 104.00 | 104.00 | 104.00 | -0.95% | 590,800 |
| May 20, 2026 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | -4.55% | 259,700 |
| May 19, 2026 | 110.00 | 111.00 | 104.00 | 110.00 | 110.00 | - | 588,000 |
| May 18, 2026 | 110.00 | 112.00 | 106.00 | 110.00 | 110.00 | 0.92% | 284,700 |
| May 13, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 181,400 |
| May 12, 2026 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | -0.88% | 428,900 |
| May 11, 2026 | 112.00 | 114.00 | 109.00 | 113.00 | 113.00 | -2.59% | 1,310,500 |
| May 8, 2026 | 119.00 | 119.00 | 112.00 | 116.00 | 116.00 | -1.69% | 474,600 |
| May 7, 2026 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | -1.67% | 219,700 |
| May 6, 2026 | 117.00 | 120.00 | 114.00 | 120.00 | 120.00 | 2.56% | 1,002,100 |
| May 5, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -3.31% | 1,470,100 |
| May 4, 2026 | 111.00 | 128.00 | 111.00 | 121.00 | 121.00 | 10.00% | 12,309,400 |
| Apr 30, 2026 | 115.00 | 116.00 | 110.00 | 110.00 | 110.00 | -4.35% | 152,700 |
| 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 |