PT Carsurin Tbk (IDX:CRSN)
Indonesia
· Delayed Price · Currency is IDR 115.00
+2.00 (1.77%)
Apr 29, 2026, 9:54 AM WIB
PT Carsurin Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | - | 0.88% | 147,000 |
| 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 |
| Mar 2, 2026 | 115.00 | 116.00 | 110.00 | 112.00 | 112.00 | -6.67% | 776,200 |
| Feb 27, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 387,500 |
| Feb 26, 2026 | 123.00 | 123.00 | 116.00 | 120.00 | 120.00 | -1.64% | 1,268,000 |
| Feb 25, 2026 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | -1.61% | 478,000 |
| Feb 24, 2026 | 128.00 | 128.00 | 121.00 | 124.00 | 124.00 | -0.80% | 716,100 |
| Feb 23, 2026 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 532,900 |
| Feb 20, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 252,900 |
| Feb 19, 2026 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | 256,800 |
| Feb 18, 2026 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 0.82% | 962,300 |
| Feb 13, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 352,700 |
| Feb 12, 2026 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.81% | 417,900 |
| Feb 11, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1.64% | 407,500 |
| Feb 10, 2026 | 115.00 | 130.00 | 115.00 | 122.00 | 122.00 | 4.27% | 4,962,100 |
| Feb 9, 2026 | 115.00 | 120.00 | 112.00 | 117.00 | 117.00 | 1.74% | 1,360,400 |
| Feb 6, 2026 | 117.00 | 120.00 | 113.00 | 115.00 | 115.00 | -3.36% | 951,000 |
| Feb 5, 2026 | 120.00 | 122.00 | 116.00 | 119.00 | 119.00 | - | 668,300 |
| Feb 4, 2026 | 122.00 | 125.00 | 118.00 | 119.00 | 119.00 | -1.65% | 550,200 |
| Feb 3, 2026 | 116.00 | 126.00 | 111.00 | 121.00 | 121.00 | 4.31% | 1,220,800 |
| Feb 2, 2026 | 130.00 | 130.00 | 112.00 | 116.00 | 116.00 | -10.77% | 1,472,300 |
| Jan 30, 2026 | 128.00 | 133.00 | 127.00 | 130.00 | 130.00 | 1.56% | 1,250,400 |
| Jan 29, 2026 | 130.00 | 131.00 | 112.00 | 128.00 | 128.00 | -2.29% | 5,695,000 |
| Jan 28, 2026 | 141.00 | 141.00 | 121.00 | 131.00 | 131.00 | -7.75% | 3,493,200 |
| Jan 27, 2026 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 0.71% | 621,700 |
| Jan 26, 2026 | 145.00 | 145.00 | 139.00 | 141.00 | 141.00 | -2.08% | 1,570,500 |
| Jan 23, 2026 | 144.00 | 146.00 | 135.00 | 144.00 | 144.00 | - | 3,949,600 |
| Jan 22, 2026 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | -0.69% | 1,468,800 |
| Jan 21, 2026 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | -2.68% | 1,991,400 |
| Jan 20, 2026 | 146.00 | 150.00 | 142.00 | 149.00 | 149.00 | 2.05% | 3,027,800 |
| Jan 19, 2026 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 1,762,800 |
| Jan 15, 2026 | 152.00 | 153.00 | 146.00 | 148.00 | 148.00 | -1.99% | 2,927,100 |
| Jan 14, 2026 | 147.00 | 152.00 | 147.00 | 151.00 | 151.00 | 2.72% | 4,062,300 |
| Jan 13, 2026 | 148.00 | 151.00 | 141.00 | 147.00 | 147.00 | -0.68% | 5,228,400 |
| Jan 12, 2026 | 151.00 | 156.00 | 144.00 | 148.00 | 148.00 | -1.99% | 14,915,200 |
| Jan 9, 2026 | 174.00 | 174.00 | 148.00 | 151.00 | 151.00 | -13.22% | 69,695,300 |
| Jan 8, 2026 | 146.00 | 194.00 | 146.00 | 174.00 | 174.00 | 20.83% | 455,739,100 |
| Jan 7, 2026 | 126.00 | 145.00 | 123.00 | 144.00 | 144.00 | 14.29% | 19,626,100 |
| Jan 6, 2026 | 133.00 | 133.00 | 124.00 | 126.00 | 126.00 | 1.61% | 2,438,900 |
| Jan 5, 2026 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | - | 1,696,900 |
| Jan 2, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 1,234,500 |
| Dec 30, 2025 | 125.00 | 128.00 | 123.00 | 123.00 | 123.00 | -1.60% | 2,477,700 |
| Dec 29, 2025 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 2,507,100 |
| Dec 24, 2025 | 121.00 | 128.00 | 121.00 | 123.00 | 123.00 | 1.65% | 5,529,800 |
| Dec 23, 2025 | 126.00 | 130.00 | 121.00 | 121.00 | 121.00 | -3.97% | 7,514,800 |
| Dec 22, 2025 | 142.00 | 160.00 | 124.00 | 126.00 | 126.00 | -10.00% | 78,940,100 |
| Dec 19, 2025 | 148.00 | 149.00 | 134.00 | 140.00 | 140.00 | -4.11% | 19,762,800 |
| Dec 18, 2025 | 127.00 | 149.00 | 126.00 | 146.00 | 146.00 | 13.18% | 42,835,400 |
| Dec 17, 2025 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | -0.77% | 2,904,200 |
| Dec 16, 2025 | 135.00 | 136.00 | 127.00 | 130.00 | 130.00 | -3.70% | 9,184,400 |
| Dec 15, 2025 | 130.00 | 171.00 | 130.00 | 135.00 | 135.00 | 3.05% | 196,785,700 |
| Dec 12, 2025 | 131.00 | 135.00 | 130.00 | 131.00 | 131.00 | - | 932,500 |
| Dec 11, 2025 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -2.96% | 1,757,000 |
| Dec 10, 2025 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | -1.46% | 1,610,700 |
| Dec 9, 2025 | 132.00 | 143.00 | 131.00 | 137.00 | 137.00 | 3.79% | 10,197,100 |
| Dec 8, 2025 | 135.00 | 137.00 | 128.00 | 132.00 | 132.00 | -2.22% | 4,049,800 |
| Dec 5, 2025 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | -1.46% | 1,453,100 |
| Dec 4, 2025 | 137.00 | 141.00 | 131.00 | 137.00 | 137.00 | - | 6,360,200 |
| Dec 3, 2025 | 147.00 | 148.00 | 135.00 | 137.00 | 137.00 | -1.44% | 3,797,200 |
| Dec 2, 2025 | 135.00 | 147.00 | 131.00 | 139.00 | 139.00 | 4.51% | 17,825,800 |
| Dec 1, 2025 | 135.00 | 138.00 | 130.00 | 133.00 | 133.00 | -1.48% | 5,951,100 |
| Nov 28, 2025 | 140.00 | 142.00 | 134.00 | 135.00 | 135.00 | -8.78% | 10,306,600 |
| Nov 27, 2025 | 173.00 | 198.00 | 148.00 | 148.00 | 148.00 | -14.45% | 108,875,800 |
| Nov 26, 2025 | 178.00 | 178.00 | 169.00 | 173.00 | 173.00 | -3.89% | 32,949,800 |
| Nov 25, 2025 | 168.00 | 181.00 | 152.00 | 180.00 | 180.00 | 7.14% | 44,081,500 |
| Nov 24, 2025 | 152.00 | 170.00 | 149.00 | 168.00 | 168.00 | 11.26% | 11,805,000 |
| Nov 21, 2025 | 151.00 | 163.00 | 147.00 | 151.00 | 151.00 | 0.67% | 16,106,600 |