PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia
· Delayed Price · Currency is IDR 123.00
+1.00 (0.82%)
Dec 5, 2025, 4:08 PM WIB
IDX:CARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 154.00 | 155.00 | 142.00 | 146.00 | 146.00 | -4.58% | 198,178,200 |
| Oct 8, 2025 | 145.00 | 156.00 | 142.00 | 153.00 | 153.00 | 6.25% | 269,206,700 |
| Oct 7, 2025 | 145.00 | 147.00 | 142.00 | 144.00 | 144.00 | 2.13% | 83,584,400 |
| Oct 6, 2025 | 145.00 | 145.00 | 139.00 | 141.00 | 141.00 | - | 58,829,100 |
| Oct 3, 2025 | 142.00 | 146.00 | 140.00 | 141.00 | 141.00 | -0.70% | 87,028,100 |
| Oct 2, 2025 | 140.00 | 144.00 | 136.00 | 142.00 | 142.00 | 1.43% | 68,497,600 |
| Oct 1, 2025 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 39,825,900 |
| Sep 30, 2025 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | -1.40% | 63,113,500 |
| Sep 29, 2025 | 144.00 | 147.00 | 138.00 | 143.00 | 143.00 | -0.69% | 100,003,100 |
| Sep 26, 2025 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | -2.70% | 56,138,400 |
| Sep 25, 2025 | 143.00 | 149.00 | 140.00 | 148.00 | 148.00 | 3.50% | 132,959,000 |
| Sep 24, 2025 | 152.00 | 156.00 | 139.00 | 143.00 | 143.00 | -5.92% | 225,816,800 |
| Sep 23, 2025 | 138.00 | 152.00 | 135.00 | 152.00 | 152.00 | 11.76% | 325,376,500 |
| Sep 22, 2025 | 139.00 | 141.00 | 132.00 | 136.00 | 136.00 | -2.16% | 194,853,200 |
| Sep 19, 2025 | 126.00 | 140.00 | 125.00 | 139.00 | 139.00 | 10.32% | 283,307,100 |
| Sep 18, 2025 | 126.00 | 127.00 | 122.00 | 126.00 | 126.00 | 1.61% | 59,061,800 |
| Sep 17, 2025 | 132.00 | 132.00 | 114.00 | 124.00 | 124.00 | -4.62% | 211,962,600 |
| Sep 16, 2025 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | -2.26% | 29,121,600 |
| Sep 15, 2025 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | -0.75% | 44,996,100 |
| Sep 12, 2025 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | -1.47% | 74,108,800 |
| Sep 11, 2025 | 135.00 | 149.00 | 132.00 | 136.00 | 136.00 | -0.73% | 300,084,900 |
| Sep 10, 2025 | 137.00 | 138.00 | 131.00 | 137.00 | 137.00 | 0.74% | 33,506,300 |
| Sep 9, 2025 | 130.00 | 138.00 | 126.00 | 136.00 | 136.00 | 4.62% | 86,158,400 |
| Sep 8, 2025 | 138.00 | 142.00 | 128.00 | 130.00 | 130.00 | -3.70% | 100,545,900 |
| Sep 4, 2025 | 138.00 | 147.00 | 135.00 | 135.00 | 135.00 | -2.17% | 191,437,200 |
| Sep 3, 2025 | 140.00 | 142.00 | 133.00 | 138.00 | 138.00 | -1.43% | 78,359,500 |
| Sep 2, 2025 | 140.00 | 145.00 | 137.00 | 140.00 | 140.00 | 0.72% | 76,492,500 |
| Sep 1, 2025 | 130.00 | 146.00 | 123.00 | 139.00 | 139.00 | -1.42% | 238,821,800 |
| Aug 29, 2025 | 136.00 | 146.00 | 129.00 | 141.00 | 141.00 | - | 296,373,200 |
| Aug 28, 2025 | 139.00 | 146.00 | 131.00 | 141.00 | 141.00 | 0.71% | 452,495,100 |
| Aug 27, 2025 | 120.00 | 159.00 | 119.00 | 140.00 | 140.00 | 17.65% | 1,427,193,000 |
| Aug 26, 2025 | 126.00 | 127.00 | 118.00 | 119.00 | 119.00 | -3.25% | 135,279,200 |
| Aug 25, 2025 | 126.00 | 135.00 | 121.00 | 123.00 | 123.00 | - | 376,214,500 |
| Aug 22, 2025 | 115.00 | 130.00 | 113.00 | 123.00 | 123.00 | 6.03% | 299,745,100 |
| Aug 21, 2025 | 123.00 | 126.00 | 114.00 | 116.00 | 116.00 | -2.52% | 109,884,000 |
| Aug 20, 2025 | 108.00 | 122.00 | 106.00 | 119.00 | 119.00 | 11.21% | 260,691,900 |
| Aug 19, 2025 | 108.00 | 111.00 | 106.00 | 107.00 | 107.00 | - | 19,856,300 |
| Aug 15, 2025 | 107.00 | 112.00 | 104.00 | 107.00 | 107.00 | - | 30,008,500 |
| Aug 14, 2025 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 25,631,000 |
| Aug 13, 2025 | 106.00 | 109.00 | 103.00 | 105.00 | 105.00 | - | 21,694,500 |
| Aug 12, 2025 | 107.00 | 109.00 | 103.00 | 105.00 | 105.00 | -0.94% | 29,694,300 |
| Aug 11, 2025 | 109.00 | 115.00 | 102.00 | 106.00 | 106.00 | -1.85% | 37,769,600 |
| Aug 8, 2025 | 98.00 | 117.00 | 98.00 | 108.00 | 108.00 | 10.20% | 113,988,100 |
| Aug 7, 2025 | 103.00 | 105.00 | 98.00 | 98.00 | 98.00 | -5.77% | 54,296,600 |
| Aug 6, 2025 | 90.00 | 110.00 | 89.00 | 104.00 | 104.00 | 16.85% | 117,176,800 |
| Aug 5, 2025 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 16,254,400 |
| Aug 4, 2025 | 83.00 | 89.00 | 82.00 | 88.00 | 88.00 | 7.32% | 28,720,300 |
| Aug 1, 2025 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 2.50% | 2,187,800 |
| Jul 31, 2025 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 741,500 |
| Jul 30, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 3,649,100 |
| Jul 29, 2025 | 79.00 | 81.00 | 78.00 | 81.00 | 81.00 | 3.85% | 1,584,800 |
| Jul 28, 2025 | 80.00 | 80.00 | 75.00 | 78.00 | 78.00 | -1.27% | 8,705,500 |
| Jul 25, 2025 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | -3.66% | 4,937,600 |
| Jul 24, 2025 | 81.00 | 83.00 | 79.00 | 82.00 | 82.00 | - | 6,317,000 |
| Jul 23, 2025 | 82.00 | 82.00 | 79.00 | 82.00 | 82.00 | -1.20% | 9,707,700 |
| Jul 22, 2025 | 83.00 | 83.00 | 76.00 | 83.00 | 83.00 | - | 18,423,000 |
| Jul 21, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 56,300 |
| Jul 18, 2025 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | - | 1,601,900 |
| Jul 17, 2025 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 636,700 |