Industri Dan Perdagangan Bintraco Dharma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | 60,964,700 |
| 2023-10-30 | 113.00 | 115.00 | 109.00 | 112.00 | 112.00 | 36,033,800 |
| 2023-10-27 | 110.00 | 115.00 | 110.00 | 112.00 | 112.00 | 45,174,100 |
| 2023-10-26 | 110.00 | 115.00 | 108.00 | 110.00 | 110.00 | 110,179,300 |
| 2023-10-25 | 109.00 | 112.00 | 107.00 | 110.00 | 110.00 | 59,661,300 |
| 2023-10-24 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 9,671,900 |
| 2023-10-23 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 32,954,100 |
| 2023-10-20 | 108.00 | 109.00 | 103.00 | 106.00 | 106.00 | 31,731,700 |
| 2023-10-19 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | 32,386,200 |
| 2023-10-18 | 109.00 | 117.00 | 106.00 | 112.00 | 112.00 | 87,604,400 |
| 2023-10-17 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 6,959,500 |
| 2023-10-16 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 11,963,500 |
| 2023-10-13 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 17,426,800 |
| 2023-10-12 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | 36,378,000 |
| 2023-10-11 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 32,816,500 |
| 2023-10-10 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 11,805,200 |
| 2023-10-09 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 29,261,800 |
| 2023-10-06 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 10,871,000 |
| 2023-10-05 | 104.00 | 109.00 | 102.00 | 108.00 | 108.00 | 43,060,900 |
| 2023-10-04 | 112.00 | 113.00 | 101.00 | 105.00 | 105.00 | 120,050,300 |
| 2023-10-03 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 27,709,800 |
| 2023-10-02 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 28,393,300 |
| 2023-09-29 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 11,580,500 |
| 2023-09-27 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 25,299,400 |
| 2023-09-26 | 115.00 | 116.00 | 108.00 | 109.00 | 109.00 | 105,572,400 |
| 2023-09-25 | 113.00 | 118.00 | 112.00 | 115.00 | 115.00 | 92,739,400 |
| 2023-09-22 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | 58,704,700 |
| 2023-09-21 | 112.00 | 117.00 | 110.00 | 115.00 | 115.00 | 158,192,900 |
| 2023-09-20 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | 56,056,200 |
| 2023-09-19 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 28,276,500 |
| 2023-09-18 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 30,015,900 |
| 2023-09-15 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | 43,716,200 |
| 2023-09-14 | 109.00 | 112.00 | 106.00 | 107.00 | 107.00 | 54,267,700 |
| 2023-09-13 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 37,786,100 |
| 2023-09-12 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 46,146,300 |
| 2023-09-11 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | 69,258,800 |
| 2023-09-08 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 23,539,400 |
| 2023-09-07 | 113.00 | 115.00 | 109.00 | 110.00 | 110.00 | 51,315,500 |
| 2023-09-06 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | 135,125,800 |
| 2023-09-05 | 103.00 | 114.00 | 103.00 | 111.00 | 111.00 | 439,831,100 |
| 2023-09-04 | 104.00 | 106.00 | 99.000 | 102.00 | 102.00 | 224,209,300 |
| 2023-09-01 | 99.000 | 105.00 | 96.000 | 102.00 | 102.00 | 152,900,900 |
| 2023-08-31 | 94.000 | 100.00 | 94.000 | 98.000 | 98.000 | 90,147,100 |
| 2023-08-30 | 99.000 | 100.00 | 95.000 | 95.000 | 95.000 | 197,023,300 |
| 2023-08-29 | 109.00 | 110.00 | 98.000 | 99.000 | 99.000 | 303,718,400 |
| 2023-08-28 | 99.000 | 110.00 | 98.000 | 109.00 | 109.00 | 436,294,300 |
| 2023-08-25 | 95.000 | 100.00 | 94.000 | 98.000 | 98.000 | 87,015,200 |
| 2023-08-24 | 93.000 | 96.000 | 93.000 | 95.000 | 95.000 | 31,442,300 |
| 2023-08-23 | 96.000 | 96.000 | 92.000 | 93.000 | 93.000 | 85,954,200 |
| 2023-08-22 | 97.000 | 98.000 | 90.000 | 94.000 | 94.000 | 249,235,400 |
| 2023-08-21 | 102.00 | 102.00 | 97.000 | 97.000 | 97.000 | 129,881,300 |
| 2023-08-18 | 95.000 | 100.00 | 95.000 | 100.00 | 100.00 | 141,688,500 |
| 2023-08-16 | 93.000 | 96.000 | 92.000 | 95.000 | 95.000 | 37,171,900 |
| 2023-08-15 | 94.000 | 97.000 | 92.000 | 93.000 | 93.000 | 43,163,700 |
| 2023-08-14 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 24,500,700 |
| 2023-08-11 | 92.000 | 94.000 | 91.000 | 93.000 | 93.000 | 12,465,000 |
| 2023-08-10 | 90.000 | 94.000 | 90.000 | 92.000 | 92.000 | 22,720,200 |
| 2023-08-09 | 92.000 | 93.000 | 90.000 | 90.000 | 90.000 | 28,777,600 |
| 2023-08-08 | 94.000 | 94.000 | 92.000 | 92.000 | 92.000 | 23,641,100 |
| 2023-08-07 | 94.000 | 95.000 | 92.000 | 94.000 | 94.000 | 18,723,800 |
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.