Industri Dan Perdagangan Bintraco Dharma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 6,422,300 |
| 2024-05-07 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 1,440,500 |
| 2024-05-06 | 94.000 | 95.000 | 92.000 | 94.000 | 94.000 | 4,302,400 |
| 2024-05-03 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 8,542,100 |
| 2024-05-02 | 96.000 | 96.000 | 95.000 | 96.000 | 96.000 | 2,139,300 |
| 2024-04-30 | 94.000 | 96.000 | 94.000 | 96.000 | 96.000 | 1,408,000 |
| 2024-04-29 | 94.000 | 96.000 | 94.000 | 94.000 | 94.000 | 5,028,900 |
| 2024-04-26 | 97.000 | 97.000 | 94.000 | 94.000 | 94.000 | 4,326,600 |
| 2024-04-25 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 1,252,000 |
| 2024-04-24 | 96.000 | 97.000 | 95.000 | 97.000 | 97.000 | 1,500,900 |
| 2024-04-23 | 93.000 | 96.000 | 92.000 | 95.000 | 95.000 | 4,986,100 |
| 2024-04-22 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 7,094,400 |
| 2024-04-19 | 94.000 | 94.000 | 91.000 | 94.000 | 94.000 | 7,881,300 |
| 2024-04-18 | 95.000 | 95.000 | 91.000 | 94.000 | 94.000 | 10,722,100 |
| 2024-04-17 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 3,446,300 |
| 2024-04-16 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 8,142,100 |
| 2024-04-05 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 922,300 |
| 2024-04-04 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 847,200 |
| 2024-04-03 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 3,054,200 |
| 2024-04-02 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 4,269,900 |
| 2024-04-01 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 4,003,200 |
| 2024-03-28 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 2,142,200 |
| 2024-03-27 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 12,315,600 |
| 2024-03-26 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 4,632,200 |
| 2024-03-25 | 99.000 | 99.000 | 96.000 | 99.000 | 99.000 | 11,047,500 |
| 2024-03-22 | 99.000 | 101.00 | 97.000 | 97.000 | 97.000 | 27,750,800 |
| 2024-03-21 | 98.000 | 101.00 | 98.000 | 99.000 | 99.000 | 5,069,400 |
| 2024-03-20 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 8,032,900 |
| 2024-03-19 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 8,641,100 |
| 2024-03-18 | 102.00 | 103.00 | 98.000 | 98.000 | 98.000 | 23,638,100 |
| 2024-03-15 | 97.000 | 102.00 | 97.000 | 102.00 | 102.00 | 17,428,200 |
| 2024-03-14 | 97.000 | 98.000 | 94.000 | 97.000 | 97.000 | 11,397,900 |
| 2024-03-13 | 97.000 | 97.000 | 96.000 | 97.000 | 97.000 | 2,479,100 |
| 2024-03-08 | 98.000 | 99.000 | 97.000 | 97.000 | 97.000 | 7,967,500 |
| 2024-03-07 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 9,661,100 |
| 2024-03-06 | 98.000 | 100.00 | 97.000 | 100.00 | 100.00 | 11,902,400 |
| 2024-03-05 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 4,922,500 |
| 2024-03-04 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 23,906,700 |
| 2024-03-01 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 5,404,700 |
| 2024-02-29 | 104.00 | 104.00 | 98.000 | 100.00 | 100.00 | 22,588,700 |
| 2024-02-28 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 8,503,700 |
| 2024-02-27 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 2,651,100 |
| 2024-02-26 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 7,377,000 |
| 2024-02-23 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 10,210,100 |
| 2024-02-22 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 15,434,300 |
| 2024-02-21 | 105.00 | 112.00 | 105.00 | 107.00 | 107.00 | 65,141,100 |
| 2024-02-20 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 8,297,400 |
| 2024-02-19 | 107.00 | 107.00 | 102.00 | 105.00 | 105.00 | 11,854,500 |
| 2024-02-16 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 12,482,200 |
| 2024-02-15 | 103.00 | 108.00 | 102.00 | 107.00 | 107.00 | 43,116,600 |
| 2024-02-13 | 98.000 | 105.00 | 97.000 | 104.00 | 104.00 | 31,315,100 |
| 2024-02-12 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 2,880,400 |
| 2024-02-07 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 10,081,700 |
| 2024-02-06 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 4,902,000 |
| 2024-02-05 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 5,930,400 |
| 2024-02-02 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 1,360,600 |
| 2024-02-01 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 4,442,800 |
| 2024-01-31 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 1,188,000 |
| 2024-01-30 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 2,559,600 |
| 2024-01-29 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 6,217,200 |
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.