PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia
· Delayed Price · Currency is IDR 94.00
+2.00 (2.17%)
Apr 29, 2026, 3:03 PM WIB
IDX:CARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.00 | 100.00 | 91.00 | 92.00 | 92.00 | - | 25,650,300 |
| Apr 27, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 1,240,400 |
| Apr 24, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 4,008,800 |
| Apr 23, 2026 | 99.00 | 99.00 | 89.00 | 93.00 | 93.00 | -5.10% | 35,003,100 |
| Apr 22, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 5,491,100 |
| Apr 21, 2026 | 98.00 | 101.00 | 97.00 | 98.00 | 98.00 | - | 3,142,300 |
| Apr 20, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 4,206,800 |
| Apr 17, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 3,183,100 |
| Apr 16, 2026 | 102.00 | 108.00 | 101.00 | 104.00 | 104.00 | 2.97% | 13,999,400 |
| Apr 15, 2026 | 98.00 | 106.00 | 97.00 | 101.00 | 101.00 | 3.06% | 17,454,700 |
| Apr 14, 2026 | 96.00 | 98.00 | 94.00 | 98.00 | 98.00 | 2.08% | 7,457,400 |
| Apr 13, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 4,417,400 |
| Apr 10, 2026 | 99.00 | 99.00 | 94.00 | 97.00 | 97.00 | 1.04% | 7,650,600 |
| Apr 9, 2026 | 96.00 | 99.00 | 94.00 | 96.00 | 96.00 | 1.05% | 9,323,300 |
| Apr 8, 2026 | 92.00 | 97.00 | 91.00 | 95.00 | 95.00 | 3.26% | 5,754,300 |
| Apr 7, 2026 | 94.00 | 95.00 | 90.00 | 92.00 | 92.00 | -2.13% | 3,744,800 |
| Apr 6, 2026 | 92.00 | 95.00 | 90.00 | 94.00 | 94.00 | 2.17% | 1,442,100 |
| Apr 2, 2026 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | -2.13% | 1,456,600 |
| Apr 1, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 1,742,800 |
| Mar 31, 2026 | 93.00 | 96.00 | 91.00 | 94.00 | 94.00 | 1.08% | 2,346,800 |
| Mar 30, 2026 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | -4.12% | 8,986,600 |
| Mar 27, 2026 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 660,900 |
| Mar 26, 2026 | 96.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2.08% | 8,479,500 |
| Mar 25, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 1,669,600 |
| Mar 17, 2026 | 92.00 | 99.00 | 92.00 | 95.00 | 95.00 | 4.40% | 9,523,500 |
| Mar 16, 2026 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 6,769,400 |
| Mar 13, 2026 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 6,423,100 |
| Mar 12, 2026 | 101.00 | 101.00 | 96.00 | 96.00 | 96.00 | -4.95% | 10,049,700 |
| Mar 11, 2026 | 104.00 | 106.00 | 98.00 | 101.00 | 101.00 | -2.88% | 14,415,200 |
| Mar 10, 2026 | 103.00 | 106.00 | 99.00 | 104.00 | 104.00 | 1.96% | 2,943,100 |
| Mar 9, 2026 | 101.00 | 104.00 | 95.00 | 102.00 | 102.00 | -0.97% | 15,500,900 |
| 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 |