Industri Dan Perdagangan Bintraco Dharma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 87.000 | 89.000 | 86.000 | 86.000 | 86.000 | 103,254,200 |
| 2022-11-01 | 92.000 | 92.000 | 86.000 | 87.000 | 87.000 | 264,455,000 |
| 2022-10-31 | 89.000 | 93.000 | 82.000 | 91.000 | 91.000 | 717,210,000 |
| 2022-10-28 | 79.000 | 85.000 | 79.000 | 85.000 | 85.000 | 466,147,000 |
| 2022-10-27 | 74.000 | 78.000 | 73.000 | 78.000 | 78.000 | 171,426,000 |
| 2022-10-26 | 72.000 | 78.000 | 72.000 | 74.000 | 74.000 | 143,056,500 |
| 2022-10-25 | 74.000 | 78.000 | 73.000 | 77.000 | 77.000 | 128,694,900 |
| 2022-10-24 | 77.000 | 78.000 | 73.000 | 74.000 | 74.000 | 177,106,600 |
| 2022-10-21 | 78.000 | 80.000 | 76.000 | 76.000 | 76.000 | 121,308,000 |
| 2022-10-20 | 74.000 | 79.000 | 74.000 | 78.000 | 78.000 | 138,149,300 |
| 2022-10-19 | 81.000 | 82.000 | 77.000 | 79.000 | 79.000 | 207,382,800 |
| 2022-10-18 | 86.000 | 87.000 | 78.000 | 80.000 | 80.000 | 294,247,000 |
| 2022-10-17 | 76.000 | 83.000 | 75.000 | 83.000 | 83.000 | 429,673,000 |
| 2022-10-14 | 81.000 | 82.000 | 76.000 | 76.000 | 76.000 | 161,707,500 |
| 2022-10-13 | 81.000 | 82.000 | 78.000 | 79.000 | 79.000 | 88,327,500 |
| 2022-10-12 | 73.000 | 83.000 | 73.000 | 80.000 | 80.000 | 261,255,400 |
| 2022-10-11 | 81.000 | 85.000 | 78.000 | 78.000 | 78.000 | 193,503,400 |
| 2022-10-10 | 84.000 | 86.000 | 80.000 | 83.000 | 83.000 | 152,543,500 |
| 2022-10-07 | 85.000 | 89.000 | 84.000 | 85.000 | 85.000 | 112,581,700 |
| 2022-10-06 | 88.000 | 89.000 | 83.000 | 85.000 | 85.000 | 251,684,600 |
| 2022-10-05 | 93.000 | 94.000 | 87.000 | 88.000 | 88.000 | 187,303,700 |
| 2022-10-04 | 92.000 | 94.000 | 87.000 | 91.000 | 91.000 | 268,318,200 |
| 2022-10-03 | 96.000 | 98.000 | 88.000 | 90.000 | 90.000 | 566,322,000 |
| 2022-09-30 | 82.000 | 90.000 | 79.000 | 90.000 | 90.000 | 550,134,700 |
| 2022-09-29 | 82.000 | 91.000 | 82.000 | 82.000 | 82.000 | 538,780,200 |
| 2022-09-28 | 89.000 | 96.000 | 88.000 | 88.000 | 88.000 | 670,294,600 |
| 2022-09-27 | 93.000 | 98.000 | 93.000 | 94.000 | 94.000 | 1,039,366,900 |
| 2022-09-26 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 37,510,000 |
| 2022-09-23 | 115.00 | 116.00 | 106.00 | 106.00 | 106.00 | 698,941,700 |
| 2022-09-22 | 98.000 | 113.00 | 98.000 | 113.00 | 113.00 | 2,241,233,500 |
| 2022-09-21 | 105.00 | 112.00 | 105.00 | 105.00 | 105.00 | 237,583,500 |
| 2022-09-20 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 36,808,600 |
| 2022-09-19 | 129.00 | 129.00 | 120.00 | 120.00 | 120.00 | 152,256,900 |
| 2022-09-16 | 140.00 | 140.00 | 128.00 | 128.00 | 128.00 | 651,298,500 |
| 2022-09-15 | 125.00 | 137.00 | 125.00 | 137.00 | 137.00 | 983,774,500 |
| 2022-09-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-09-13 | 115.00 | 125.00 | 110.00 | 125.00 | 125.00 | 740,943,200 |
| 2022-09-12 | 113.00 | 122.00 | 110.00 | 114.00 | 114.00 | 525,495,000 |
| 2022-09-09 | 110.00 | 116.00 | 107.00 | 112.00 | 112.00 | 769,939,700 |
| 2022-09-08 | 110.00 | 115.00 | 107.00 | 115.00 | 115.00 | 787,960,800 |
| 2022-09-07 | 98.000 | 105.00 | 93.000 | 105.00 | 105.00 | 1,111,035,800 |
| 2022-09-06 | 91.000 | 96.000 | 89.000 | 96.000 | 96.000 | 859,799,600 |
| 2022-09-05 | 90.000 | 90.000 | 79.000 | 88.000 | 88.000 | 1,703,543,300 |
| 2022-09-02 | 82.000 | 82.000 | 78.000 | 82.000 | 82.000 | 551,848,800 |
| 2022-09-01 | 65.000 | 75.000 | 65.000 | 75.000 | 75.000 | 1,398,675,000 |
| 2022-08-31 | 70.000 | 71.000 | 69.000 | 69.000 | 69.000 | 152,454,500 |
| 2022-08-30 | 82.000 | 84.000 | 74.000 | 74.000 | 74.000 | 921,913,300 |
| 2022-08-29 | 76.000 | 79.000 | 69.000 | 79.000 | 79.000 | 1,146,256,200 |
| 2022-08-26 | 69.000 | 72.000 | 69.000 | 72.000 | 72.000 | 226,762,600 |
| 2022-08-25 | 62.000 | 66.000 | 59.000 | 66.000 | 66.000 | 1,810,122,400 |
| 2022-08-24 | 60.000 | 60.000 | 56.000 | 60.000 | 60.000 | 2,451,025,200 |
| 2022-08-23 | 51.000 | 55.000 | 50.000 | 55.000 | 55.000 | 1,436,866,400 |
| 2022-08-22 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 504,327,400 |
| 2022-08-19 | 50.000 | 55.000 | 50.000 | 50.000 | 50.000 | 1,179,384,300 |
| 2022-08-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 56,400 |
| 2022-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 106,100 |
| 2022-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 214,900 |
| 2022-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 35,000 |
| 2022-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 142,700 |
| 2022-08-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,041,700 |
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.