Industri Dan Perdagangan Bintraco Dharma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 2,086,900 |
| 2026-10-16 | 85.000 | 90.000 | 85.000 | 85.000 | 85.000 | 33,742,700 |
| 2026-10-15 | 100.00 | 101.00 | 95.000 | 99.000 | 99.000 | 10,488,600 |
| 2026-10-14 | 106.00 | 106.00 | 98.000 | 102.00 | 102.00 | 17,609,100 |
| 2026-10-13 | 103.00 | 106.00 | 98.000 | 106.00 | 106.00 | 4,304,300 |
| 2026-10-12 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | 7,077,600 |
| 2026-10-09 | 100.00 | 107.00 | 99.000 | 102.00 | 102.00 | 12,412,000 |
| 2026-10-08 | 105.00 | 105.00 | 98.000 | 100.00 | 100.00 | 4,374,900 |
| 2026-10-07 | 107.00 | 107.00 | 96.000 | 105.00 | 105.00 | 6,437,400 |
| 2026-10-06 | 105.00 | 111.00 | 104.00 | 105.00 | 105.00 | 8,941,500 |
| 2026-10-05 | 105.00 | 110.00 | 104.00 | 105.00 | 105.00 | 3,027,600 |
| 2026-10-02 | 109.00 | 110.00 | 103.00 | 107.00 | 107.00 | 7,005,700 |
| 2026-10-01 | 109.00 | 112.00 | 105.00 | 107.00 | 107.00 | 7,790,300 |
| 2026-09-30 | 109.00 | 115.00 | 109.00 | 109.00 | 109.00 | 5,906,000 |
| 2026-09-29 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 12,059,100 |
| 2026-09-28 | 125.00 | 125.00 | 111.00 | 113.00 | 113.00 | 21,626,700 |
| 2026-09-25 | 128.00 | 133.00 | 124.00 | 125.00 | 125.00 | 16,747,300 |
| 2026-09-24 | 127.00 | 130.00 | 121.00 | 129.00 | 129.00 | 20,766,200 |
| 2026-09-23 | 122.00 | 128.00 | 120.00 | 125.00 | 125.00 | 24,603,300 |
| 2026-09-22 | 119.00 | 127.00 | 116.00 | 122.00 | 122.00 | 24,309,100 |
| 2026-09-21 | 115.00 | 119.00 | 113.00 | 119.00 | 119.00 | 13,607,500 |
| 2026-09-18 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 4,363,700 |
| 2026-09-17 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 4,527,800 |
| 2026-09-16 | 114.00 | 117.00 | 111.00 | 113.00 | 113.00 | 7,625,200 |
| 2026-09-15 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2,746,800 |
| 2026-09-14 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 4,359,700 |
| 2026-09-11 | 112.00 | 115.00 | 106.00 | 115.00 | 115.00 | 12,179,400 |
| 2026-09-10 | 115.00 | 115.00 | 110.00 | 114.00 | 114.00 | 4,358,900 |
| 2026-09-09 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 18,715,700 |
| 2026-09-08 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 8,534,900 |
| 2026-09-07 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 12,766,000 |
| 2026-09-04 | 111.00 | 115.00 | 111.00 | 112.00 | 112.00 | 3,008,100 |
| 2026-09-03 | 112.00 | 114.00 | 109.00 | 113.00 | 113.00 | 6,656,100 |
| 2026-09-02 | 112.00 | 118.00 | 109.00 | 112.00 | 112.00 | 25,697,300 |
| 2026-09-01 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 6,026,200 |
| 2026-08-31 | 105.00 | 112.00 | 104.00 | 109.00 | 109.00 | 10,585,200 |
| 2026-08-28 | 105.00 | 111.00 | 104.00 | 105.00 | 105.00 | 12,292,900 |
| 2026-08-27 | 101.00 | 106.00 | 100.00 | 104.00 | 104.00 | 6,325,200 |
| 2026-08-26 | 108.00 | 108.00 | 100.00 | 100.00 | 100.00 | 7,588,400 |
| 2026-08-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-08-24 | 103.00 | 109.00 | 102.00 | 107.00 | 107.00 | 16,219,800 |
| 2026-08-21 | 96.000 | 113.00 | 96.000 | 101.00 | 101.00 | 47,535,800 |
| 2026-08-20 | 94.000 | 96.000 | 93.000 | 96.000 | 96.000 | 4,019,900 |
| 2026-08-19 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 3,166,700 |
| 2026-08-18 | 92.000 | 95.000 | 91.000 | 93.000 | 93.000 | 3,503,000 |
| 2026-08-17 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2026-08-14 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 2,125,700 |
| 2026-08-13 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 3,791,000 |
| 2026-08-12 | 92.000 | 97.000 | 91.000 | 93.000 | 93.000 | 5,545,300 |
| 2026-08-11 | 91.000 | 96.000 | 89.000 | 92.000 | 92.000 | 7,322,000 |
| 2026-08-10 | 91.000 | 92.000 | 89.000 | 91.000 | 91.000 | 3,309,700 |
| 2026-08-07 | 92.000 | 93.000 | 89.000 | 90.000 | 90.000 | 7,611,200 |
| 2026-08-06 | 94.000 | 95.000 | 91.000 | 91.000 | 91.000 | 3,308,300 |
| 2026-08-05 | 92.000 | 95.000 | 92.000 | 94.000 | 94.000 | 1,657,100 |
| 2026-08-04 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 1,593,600 |
| 2026-08-03 | 91.000 | 99.000 | 91.000 | 91.000 | 91.000 | 10,294,400 |
| 2026-07-31 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 2,009,100 |
| 2026-07-30 | 90.000 | 92.000 | 89.000 | 91.000 | 91.000 | 2,183,200 |
| 2026-07-29 | 89.000 | 90.000 | 87.000 | 90.000 | 90.000 | 3,673,000 |
| 2026-07-28 | 90.000 | 90.000 | 88.000 | 88.000 | 88.000 | 984,100 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-15 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.