Industri Dan Perdagangan Bintraco Dharma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 12,144,600 |
| 2025-11-04 | 136.00 | 137.00 | 132.00 | 133.00 | 133.00 | 7,474,500 |
| 2025-11-03 | 131.00 | 137.00 | 131.00 | 135.00 | 135.00 | 22,530,000 |
| 2025-10-31 | 129.00 | 132.00 | 124.00 | 131.00 | 131.00 | 26,958,400 |
| 2025-10-30 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | 16,923,900 |
| 2025-10-29 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 16,947,000 |
| 2025-10-28 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 28,783,200 |
| 2025-10-27 | 133.00 | 133.00 | 126.00 | 130.00 | 130.00 | 80,401,200 |
| 2025-10-24 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | 21,942,900 |
| 2025-10-23 | 126.00 | 136.00 | 126.00 | 132.00 | 132.00 | 26,478,300 |
| 2025-10-22 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 11,674,000 |
| 2025-10-21 | 132.00 | 134.00 | 128.00 | 129.00 | 129.00 | 11,394,800 |
| 2025-10-20 | 124.00 | 135.00 | 120.00 | 132.00 | 132.00 | 43,238,800 |
← NewerPage 5 of 5 · 253 trading days
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.