Industri Dan Perdagangan Bintraco Dharma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 117.00 | 119.00 | 102.00 | 105.00 | 105.00 | 40,466,900 |
| 2026-01-27 | 117.00 | 121.00 | 115.00 | 119.00 | 119.00 | 12,392,700 |
| 2026-01-26 | 119.00 | 123.00 | 113.00 | 117.00 | 117.00 | 13,031,400 |
| 2026-01-23 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 6,731,500 |
| 2026-01-22 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 12,040,600 |
| 2026-01-21 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 17,705,500 |
| 2026-01-20 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 17,897,400 |
| 2026-01-19 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 6,094,300 |
| 2026-01-16 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-01-15 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 13,250,500 |
| 2026-01-14 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 3,956,200 |
| 2026-01-13 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 8,595,500 |
| 2026-01-12 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 27,552,300 |
| 2026-01-09 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 25,414,300 |
| 2026-01-08 | 129.00 | 130.00 | 122.00 | 127.00 | 127.00 | 29,373,100 |
| 2026-01-07 | 123.00 | 129.00 | 121.00 | 129.00 | 129.00 | 36,789,700 |
| 2026-01-06 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 13,570,600 |
| 2026-01-05 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 15,649,500 |
| 2026-01-02 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 15,187,400 |
| 2026-01-01 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-12-31 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-12-30 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 4,639,000 |
| 2025-12-29 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 5,986,400 |
| 2025-12-26 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-12-25 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-12-24 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 10,985,200 |
| 2025-12-23 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 12,014,500 |
| 2025-12-22 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 17,505,000 |
| 2025-12-19 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 16,315,900 |
| 2025-12-18 | 130.00 | 137.00 | 125.00 | 126.00 | 126.00 | 60,181,600 |
| 2025-12-17 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | 21,222,100 |
| 2025-12-16 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 10,461,600 |
| 2025-12-15 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 12,806,800 |
| 2025-12-12 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 39,047,700 |
| 2025-12-11 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 16,245,600 |
| 2025-12-10 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | 20,142,000 |
| 2025-12-09 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 12,545,900 |
| 2025-12-08 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 17,608,900 |
| 2025-12-05 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 15,474,800 |
| 2025-12-04 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | 24,661,100 |
| 2025-12-03 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | 23,757,500 |
| 2025-12-02 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 11,018,400 |
| 2025-12-01 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 8,153,700 |
| 2025-11-28 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 12,254,300 |
| 2025-11-27 | 129.00 | 134.00 | 125.00 | 126.00 | 126.00 | 43,105,700 |
| 2025-11-26 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 17,612,900 |
| 2025-11-25 | 125.00 | 130.00 | 123.00 | 126.00 | 126.00 | 37,509,700 |
| 2025-11-24 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | 16,826,600 |
| 2025-11-21 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | 21,137,600 |
| 2025-11-20 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 4,862,900 |
| 2025-11-19 | 129.00 | 134.00 | 127.00 | 128.00 | 128.00 | 23,297,500 |
| 2025-11-18 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 30,233,500 |
| 2025-11-17 | 125.00 | 130.00 | 123.00 | 128.00 | 128.00 | 40,454,700 |
| 2025-11-14 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 9,164,700 |
| 2025-11-13 | 134.00 | 134.00 | 124.00 | 128.00 | 128.00 | 33,938,700 |
| 2025-11-12 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | 6,081,600 |
| 2025-11-11 | 131.00 | 134.00 | 129.00 | 132.00 | 132.00 | 14,452,100 |
| 2025-11-10 | 131.00 | 132.00 | 126.00 | 131.00 | 131.00 | 39,619,700 |
| 2025-11-07 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 27,071,900 |
| 2025-11-06 | 130.00 | 131.00 | 126.00 | 130.00 | 130.00 | 12,381,100 |
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.