PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia
· Delayed Price · Currency is IDR 102.00
-1.00 (-0.97%)
Mar 9, 2026, 4:09 PM WIB
IDX:CARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 101.00 | 104.00 | 95.00 | 101.00 | - | -1.94% | 13,553,000 |
| Mar 6, 2026 | 107.00 | 107.00 | 97.00 | 103.00 | 103.00 | -2.83% | 11,563,500 |
| Mar 5, 2026 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | - | 7,762,800 |
| Mar 4, 2026 | 113.00 | 116.00 | 100.00 | 106.00 | 106.00 | -5.36% | 29,786,600 |
| Mar 3, 2026 | 101.00 | 120.00 | 100.00 | 112.00 | 112.00 | 12.00% | 108,556,900 |
| Mar 2, 2026 | 109.00 | 112.00 | 100.00 | 100.00 | 100.00 | -13.79% | 22,995,000 |
| Feb 27, 2026 | 115.00 | 117.00 | 109.00 | 116.00 | 116.00 | 0.87% | 19,194,600 |
| Feb 26, 2026 | 125.00 | 125.00 | 108.00 | 115.00 | 115.00 | -4.96% | 137,247,900 |
| Feb 25, 2026 | 96.00 | 126.00 | 94.00 | 121.00 | 121.00 | 28.72% | 390,840,500 |
| Feb 24, 2026 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | -5.05% | 6,254,700 |
| Feb 23, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 2.06% | 4,057,000 |
| Feb 20, 2026 | 98.00 | 99.00 | 94.00 | 97.00 | 97.00 | - | 7,892,300 |
| Feb 19, 2026 | 95.00 | 99.00 | 93.00 | 97.00 | 97.00 | 3.19% | 9,019,800 |
| Feb 18, 2026 | 95.00 | 96.00 | 91.00 | 94.00 | 94.00 | - | 6,265,900 |
| Feb 13, 2026 | 92.00 | 94.00 | 90.00 | 94.00 | 94.00 | 2.17% | 3,093,400 |
| Feb 12, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | - | 3,802,800 |
| Feb 11, 2026 | 89.00 | 94.00 | 89.00 | 92.00 | 92.00 | 3.37% | 8,586,100 |
| Feb 10, 2026 | 88.00 | 89.00 | 85.00 | 89.00 | 89.00 | 3.49% | 11,307,900 |
| Feb 9, 2026 | 92.00 | 92.00 | 84.00 | 86.00 | 86.00 | -4.44% | 18,286,000 |
| Feb 6, 2026 | 94.00 | 94.00 | 89.00 | 90.00 | 90.00 | -5.26% | 5,232,100 |
| Feb 5, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 3,202,700 |
| Feb 4, 2026 | 99.00 | 99.00 | 94.00 | 95.00 | 95.00 | -3.06% | 3,285,100 |
| Feb 3, 2026 | 92.00 | 99.00 | 88.00 | 98.00 | 98.00 | 7.69% | 10,683,400 |
| Feb 2, 2026 | 102.00 | 102.00 | 88.00 | 91.00 | 91.00 | -9.00% | 16,729,200 |
| Jan 30, 2026 | 107.00 | 108.00 | 96.00 | 100.00 | 100.00 | -6.54% | 27,388,900 |
| Jan 29, 2026 | 103.00 | 109.00 | 90.00 | 107.00 | 107.00 | 1.90% | 35,352,400 |
| Jan 28, 2026 | 117.00 | 119.00 | 102.00 | 105.00 | 105.00 | -11.76% | 40,466,900 |
| Jan 27, 2026 | 117.00 | 121.00 | 115.00 | 119.00 | 119.00 | 1.71% | 12,392,700 |
| Jan 26, 2026 | 119.00 | 123.00 | 113.00 | 117.00 | 117.00 | -1.68% | 13,031,400 |
| Jan 23, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 6,731,500 |
| Jan 22, 2026 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 0.84% | 12,040,600 |
| Jan 21, 2026 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -3.25% | 17,705,500 |
| Jan 20, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 17,897,400 |
| Jan 19, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 6,094,300 |
| Jan 15, 2026 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 13,250,500 |
| Jan 14, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 3,956,200 |
| Jan 13, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 0.82% | 8,595,500 |
| Jan 12, 2026 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | -3.17% | 27,552,300 |
| Jan 9, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | -0.79% | 25,414,300 |
| Jan 8, 2026 | 129.00 | 130.00 | 122.00 | 127.00 | 127.00 | -1.55% | 29,373,100 |
| Jan 7, 2026 | 123.00 | 129.00 | 121.00 | 129.00 | 129.00 | 5.74% | 36,789,700 |
| Jan 6, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 13,570,600 |
| Jan 5, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 15,649,500 |
| Jan 2, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | - | 15,187,400 |
| Dec 30, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 4,639,000 |
| Dec 29, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 5,986,400 |
| Dec 24, 2025 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 10,985,200 |
| Dec 23, 2025 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 12,014,500 |
| Dec 22, 2025 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 17,505,000 |
| Dec 19, 2025 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 16,315,900 |
| Dec 18, 2025 | 130.00 | 137.00 | 125.00 | 126.00 | 126.00 | 0.80% | 60,181,600 |
| Dec 17, 2025 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | 1.63% | 21,222,100 |
| Dec 16, 2025 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 10,111,600 |
| Dec 15, 2025 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 12,806,800 |
| Dec 12, 2025 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | - | 39,047,700 |
| Dec 11, 2025 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 16,245,600 |
| Dec 10, 2025 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | 0.82% | 20,142,000 |
| Dec 9, 2025 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 12,545,900 |
| Dec 8, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 17,608,900 |
| Dec 5, 2025 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 15,474,800 |
| Dec 4, 2025 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | - | 24,661,100 |
| Dec 3, 2025 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | -1.61% | 23,757,500 |
| Dec 2, 2025 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | -1.59% | 11,018,400 |
| Dec 1, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 8,153,700 |
| Nov 28, 2025 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 12,254,300 |
| Nov 27, 2025 | 129.00 | 134.00 | 125.00 | 126.00 | 126.00 | -1.56% | 43,105,700 |
| Nov 26, 2025 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1.59% | 17,612,900 |
| Nov 25, 2025 | 125.00 | 130.00 | 123.00 | 126.00 | 126.00 | 2.44% | 37,509,700 |
| Nov 24, 2025 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | -0.81% | 16,826,600 |
| Nov 21, 2025 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -2.36% | 21,137,600 |
| Nov 20, 2025 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.78% | 4,862,900 |
| Nov 19, 2025 | 129.00 | 134.00 | 127.00 | 128.00 | 128.00 | - | 23,297,500 |
| Nov 18, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 30,233,500 |
| Nov 17, 2025 | 125.00 | 130.00 | 123.00 | 128.00 | 128.00 | 2.40% | 40,454,700 |
| Nov 14, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 9,164,700 |
| Nov 13, 2025 | 134.00 | 134.00 | 124.00 | 128.00 | 128.00 | -2.29% | 33,938,700 |
| Nov 12, 2025 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | -0.76% | 6,081,600 |
| Nov 11, 2025 | 131.00 | 134.00 | 129.00 | 132.00 | 132.00 | 0.76% | 14,452,100 |
| Nov 10, 2025 | 131.00 | 132.00 | 126.00 | 131.00 | 131.00 | - | 39,619,700 |
| Nov 7, 2025 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 27,071,900 |
| Nov 6, 2025 | 130.00 | 131.00 | 126.00 | 130.00 | 130.00 | 1.56% | 12,381,100 |
| Nov 5, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -3.76% | 12,144,600 |
| Nov 4, 2025 | 136.00 | 137.00 | 132.00 | 133.00 | 133.00 | -1.48% | 7,474,500 |
| Nov 3, 2025 | 131.00 | 137.00 | 131.00 | 135.00 | 135.00 | 3.05% | 22,530,000 |
| Oct 31, 2025 | 129.00 | 132.00 | 124.00 | 131.00 | 131.00 | 2.34% | 26,958,400 |
| Oct 30, 2025 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | -2.29% | 16,923,900 |
| Oct 29, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 16,947,000 |
| Oct 28, 2025 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 0.77% | 28,783,200 |
| Oct 27, 2025 | 133.00 | 133.00 | 126.00 | 130.00 | 130.00 | -1.52% | 80,401,200 |
| Oct 24, 2025 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | - | 21,942,900 |
| Oct 23, 2025 | 126.00 | 136.00 | 126.00 | 132.00 | 132.00 | 2.33% | 26,478,300 |
| Oct 22, 2025 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | - | 11,674,000 |
| Oct 21, 2025 | 132.00 | 134.00 | 128.00 | 129.00 | 129.00 | -2.27% | 11,394,800 |
| Oct 20, 2025 | 124.00 | 135.00 | 120.00 | 132.00 | 132.00 | 7.32% | 43,238,800 |
| Oct 17, 2025 | 136.00 | 136.00 | 122.00 | 123.00 | 123.00 | -8.21% | 63,405,800 |
| Oct 16, 2025 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | - | 27,490,000 |
| Oct 15, 2025 | 135.00 | 139.00 | 134.00 | 134.00 | 134.00 | -2.90% | 41,106,900 |
| Oct 14, 2025 | 147.00 | 149.00 | 136.00 | 138.00 | 138.00 | -5.48% | 99,727,300 |
| Oct 13, 2025 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | -1.35% | 45,178,000 |
| Oct 10, 2025 | 147.00 | 151.00 | 145.00 | 148.00 | 148.00 | 1.37% | 58,485,900 |