Industri Dan Perdagangan Bintraco Dharma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 7,659,500 |
| 2024-01-25 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 3,708,300 |
| 2024-01-24 | 98.000 | 100.00 | 97.000 | 100.00 | 100.00 | 18,760,400 |
| 2024-01-23 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 20,701,400 |
| 2024-01-22 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 5,077,100 |
| 2024-01-19 | 98.000 | 98.000 | 96.000 | 96.000 | 96.000 | 9,150,400 |
| 2024-01-18 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 2,532,000 |
| 2024-01-17 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 1,825,500 |
| 2024-01-16 | 98.000 | 99.000 | 97.000 | 97.000 | 97.000 | 6,933,200 |
| 2024-01-15 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 19,868,000 |
| 2024-01-12 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 697,000 |
| 2024-01-11 | 96.000 | 98.000 | 96.000 | 96.000 | 96.000 | 6,876,500 |
| 2024-01-10 | 96.000 | 98.000 | 96.000 | 97.000 | 97.000 | 3,023,300 |
| 2024-01-09 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 5,169,800 |
| 2024-01-08 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 12,406,000 |
| 2024-01-05 | 95.000 | 98.000 | 95.000 | 96.000 | 96.000 | 8,260,300 |
| 2024-01-04 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 4,816,700 |
| 2024-01-03 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 12,168,900 |
| 2024-01-02 | 100.00 | 102.00 | 95.000 | 95.000 | 95.000 | 48,309,200 |
| 2023-12-29 | 96.000 | 104.00 | 96.000 | 100.00 | 100.00 | 37,045,900 |
| 2023-12-28 | 96.000 | 96.000 | 93.000 | 96.000 | 96.000 | 32,698,500 |
| 2023-12-27 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 11,549,500 |
| 2023-12-22 | 95.000 | 97.000 | 95.000 | 96.000 | 96.000 | 8,823,600 |
| 2023-12-21 | 98.000 | 98.000 | 94.000 | 95.000 | 95.000 | 33,557,400 |
| 2023-12-20 | 96.000 | 99.000 | 96.000 | 99.000 | 99.000 | 4,811,000 |
| 2023-12-19 | 95.000 | 98.000 | 95.000 | 96.000 | 96.000 | 6,749,100 |
| 2023-12-18 | 97.000 | 98.000 | 93.000 | 96.000 | 96.000 | 28,576,800 |
| 2023-12-15 | 96.000 | 99.000 | 95.000 | 97.000 | 97.000 | 9,929,100 |
| 2023-12-14 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 29,401,900 |
| 2023-12-13 | 100.00 | 104.00 | 98.000 | 99.000 | 99.000 | 14,185,200 |
| 2023-12-12 | 100.00 | 105.00 | 97.000 | 102.00 | 102.00 | 27,550,000 |
| 2023-12-11 | 104.00 | 105.00 | 100.00 | 100.00 | 100.00 | 35,537,400 |
| 2023-12-08 | 108.00 | 109.00 | 103.00 | 104.00 | 104.00 | 50,450,400 |
| 2023-12-07 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 27,725,000 |
| 2023-12-06 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 13,767,600 |
| 2023-12-05 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 8,802,900 |
| 2023-12-04 | 112.00 | 112.00 | 107.00 | 110.00 | 110.00 | 47,183,500 |
| 2023-12-01 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 51,121,000 |
| 2023-11-30 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 59,371,000 |
| 2023-11-29 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 51,883,300 |
| 2023-11-28 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 15,663,600 |
| 2023-11-27 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 68,466,600 |
| 2023-11-24 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 15,536,700 |
| 2023-11-23 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 16,606,600 |
| 2023-11-22 | 113.00 | 115.00 | 109.00 | 115.00 | 115.00 | 38,649,900 |
| 2023-11-21 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 9,878,700 |
| 2023-11-20 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 9,406,100 |
| 2023-11-17 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 12,895,200 |
| 2023-11-16 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 11,359,500 |
| 2023-11-15 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 6,190,300 |
| 2023-11-14 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 13,773,800 |
| 2023-11-13 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 15,537,200 |
| 2023-11-10 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 17,544,800 |
| 2023-11-09 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | 28,583,700 |
| 2023-11-08 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 14,750,100 |
| 2023-11-07 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 31,722,500 |
| 2023-11-06 | 116.00 | 118.00 | 113.00 | 116.00 | 116.00 | 47,017,100 |
| 2023-11-03 | 115.00 | 122.00 | 115.00 | 115.00 | 115.00 | 186,158,200 |
| 2023-11-02 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 80,509,100 |
| 2023-11-01 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 47,967,400 |
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.