Industri Dan Perdagangan Bintraco Dharma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 2,124,600 |
| 2026-05-01 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2026-04-30 | 94.000 | 95.000 | 91.000 | 93.000 | 93.000 | 5,732,700 |
| 2026-04-29 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 2,101,100 |
| 2026-04-28 | 92.000 | 100.00 | 91.000 | 92.000 | 92.000 | 25,650,300 |
| 2026-04-27 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 1,240,400 |
| 2026-04-24 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 4,008,800 |
| 2026-04-23 | 99.000 | 99.000 | 89.000 | 93.000 | 93.000 | 35,003,100 |
| 2026-04-22 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 5,491,100 |
| 2026-04-21 | 98.000 | 101.00 | 97.000 | 98.000 | 98.000 | 3,142,300 |
| 2026-04-20 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 4,206,800 |
| 2026-04-17 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 3,183,100 |
| 2026-04-16 | 102.00 | 108.00 | 101.00 | 104.00 | 104.00 | 13,999,400 |
| 2026-04-15 | 98.000 | 106.00 | 97.000 | 101.00 | 101.00 | 17,454,700 |
| 2026-04-14 | 96.000 | 98.000 | 94.000 | 98.000 | 98.000 | 7,457,400 |
| 2026-04-13 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 4,417,400 |
| 2026-04-10 | 99.000 | 99.000 | 94.000 | 97.000 | 97.000 | 7,650,600 |
| 2026-04-09 | 96.000 | 99.000 | 94.000 | 96.000 | 96.000 | 9,323,300 |
| 2026-04-08 | 92.000 | 97.000 | 91.000 | 95.000 | 95.000 | 5,754,300 |
| 2026-04-07 | 94.000 | 95.000 | 90.000 | 92.000 | 92.000 | 3,744,800 |
| 2026-04-06 | 92.000 | 95.000 | 90.000 | 94.000 | 94.000 | 1,442,100 |
| 2026-04-02 | 95.000 | 96.000 | 92.000 | 92.000 | 92.000 | 1,456,600 |
| 2026-04-01 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 1,742,800 |
| 2026-03-31 | 93.000 | 96.000 | 91.000 | 94.000 | 94.000 | 2,346,800 |
| 2026-03-30 | 96.000 | 96.000 | 91.000 | 93.000 | 93.000 | 8,986,600 |
| 2026-03-27 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 660,900 |
| 2026-03-26 | 96.000 | 100.00 | 96.000 | 98.000 | 98.000 | 8,479,500 |
| 2026-03-25 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 1,669,600 |
| 2026-03-17 | 92.000 | 99.000 | 92.000 | 95.000 | 95.000 | 9,523,500 |
| 2026-03-16 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 6,769,400 |
| 2026-03-13 | 95.000 | 96.000 | 92.000 | 93.000 | 93.000 | 6,423,100 |
| 2026-03-12 | 101.00 | 101.00 | 96.000 | 96.000 | 96.000 | 10,049,700 |
| 2026-03-11 | 104.00 | 106.00 | 98.000 | 101.00 | 101.00 | 14,413,300 |
| 2026-03-10 | 103.00 | 106.00 | 99.000 | 104.00 | 104.00 | 2,943,100 |
| 2026-03-09 | 101.00 | 104.00 | 95.000 | 102.00 | 102.00 | 15,500,900 |
| 2026-03-06 | 107.00 | 107.00 | 97.000 | 103.00 | 103.00 | 11,563,500 |
| 2026-03-05 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | 7,762,800 |
| 2026-03-04 | 113.00 | 116.00 | 100.00 | 106.00 | 106.00 | 29,786,600 |
| 2026-03-03 | 101.00 | 120.00 | 100.00 | 112.00 | 112.00 | 108,556,900 |
| 2026-03-02 | 109.00 | 112.00 | 100.00 | 100.00 | 100.00 | 22,995,000 |
| 2026-02-27 | 115.00 | 117.00 | 109.00 | 116.00 | 116.00 | 19,194,600 |
| 2026-02-26 | 125.00 | 125.00 | 108.00 | 115.00 | 115.00 | 137,247,900 |
| 2026-02-25 | 96.000 | 126.00 | 94.000 | 121.00 | 121.00 | 390,840,500 |
| 2026-02-24 | 100.00 | 100.00 | 94.000 | 94.000 | 94.000 | 6,254,700 |
| 2026-02-23 | 97.000 | 100.00 | 97.000 | 99.000 | 99.000 | 4,035,200 |
| 2026-02-20 | 98.000 | 99.000 | 94.000 | 97.000 | 97.000 | 7,892,300 |
| 2026-02-19 | 95.000 | 99.000 | 93.000 | 97.000 | 97.000 | 9,019,800 |
| 2026-02-18 | 95.000 | 96.000 | 91.000 | 94.000 | 94.000 | 6,265,900 |
| 2026-02-13 | 92.000 | 94.000 | 90.000 | 94.000 | 94.000 | 3,093,400 |
| 2026-02-12 | 93.000 | 93.000 | 90.000 | 92.000 | 92.000 | 3,802,800 |
| 2026-02-11 | 89.000 | 94.000 | 89.000 | 92.000 | 92.000 | 8,586,100 |
| 2026-02-10 | 88.000 | 89.000 | 85.000 | 89.000 | 89.000 | 11,307,900 |
| 2026-02-09 | 92.000 | 92.000 | 84.000 | 86.000 | 86.000 | 18,286,000 |
| 2026-02-06 | 94.000 | 94.000 | 89.000 | 90.000 | 90.000 | 5,232,100 |
| 2026-02-05 | 95.000 | 97.000 | 93.000 | 95.000 | 95.000 | 3,202,700 |
| 2026-02-04 | 99.000 | 99.000 | 94.000 | 95.000 | 95.000 | 3,285,100 |
| 2026-02-03 | 92.000 | 99.000 | 88.000 | 98.000 | 98.000 | 10,683,400 |
| 2026-02-02 | 102.00 | 102.00 | 88.000 | 91.000 | 91.000 | 16,729,200 |
| 2026-01-30 | 107.00 | 108.00 | 96.000 | 100.00 | 100.00 | 27,388,900 |
| 2026-01-29 | 103.00 | 109.00 | 90.000 | 107.00 | 107.00 | 35,352,400 |
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.