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 |
| 2025-10-17 | 136.00 | 136.00 | 122.00 | 123.00 | 123.00 | 63,405,800 |
| 2025-10-16 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 27,490,000 |
| 2025-10-15 | 135.00 | 139.00 | 134.00 | 134.00 | 134.00 | 41,106,900 |
| 2025-10-14 | 147.00 | 149.00 | 136.00 | 138.00 | 138.00 | 99,727,300 |
| 2025-10-13 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 45,178,000 |
| 2025-10-10 | 147.00 | 151.00 | 145.00 | 148.00 | 148.00 | 58,485,900 |
| 2025-10-09 | 154.00 | 155.00 | 142.00 | 146.00 | 146.00 | 198,178,200 |
| 2025-10-08 | 145.00 | 156.00 | 142.00 | 153.00 | 153.00 | 269,206,700 |
| 2025-10-07 | 145.00 | 147.00 | 142.00 | 144.00 | 144.00 | 83,584,400 |
| 2025-10-06 | 145.00 | 145.00 | 139.00 | 141.00 | 141.00 | 58,829,100 |
| 2025-10-03 | 142.00 | 146.00 | 140.00 | 141.00 | 141.00 | 87,028,100 |
| 2025-10-02 | 140.00 | 144.00 | 136.00 | 142.00 | 142.00 | 68,497,600 |
| 2025-10-01 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 39,825,900 |
| 2025-09-30 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 63,113,500 |
| 2025-09-29 | 144.00 | 147.00 | 138.00 | 143.00 | 143.00 | 100,003,100 |
| 2025-09-26 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | 56,138,400 |
| 2025-09-25 | 143.00 | 149.00 | 140.00 | 148.00 | 148.00 | 132,959,000 |
| 2025-09-24 | 152.00 | 156.00 | 139.00 | 143.00 | 143.00 | 225,816,800 |
| 2025-09-23 | 138.00 | 152.00 | 135.00 | 152.00 | 152.00 | 325,376,500 |
| 2025-09-22 | 139.00 | 141.00 | 132.00 | 136.00 | 136.00 | 194,853,200 |
| 2025-09-19 | 126.00 | 140.00 | 125.00 | 139.00 | 139.00 | 283,307,100 |
| 2025-09-18 | 126.00 | 127.00 | 122.00 | 126.00 | 126.00 | 59,061,800 |
| 2025-09-17 | 132.00 | 132.00 | 114.00 | 124.00 | 124.00 | 211,962,600 |
| 2025-09-16 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | 29,121,600 |
| 2025-09-15 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | 44,996,100 |
| 2025-09-12 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | 74,108,800 |
| 2025-09-11 | 135.00 | 149.00 | 132.00 | 136.00 | 136.00 | 300,084,900 |
| 2025-09-10 | 137.00 | 138.00 | 131.00 | 137.00 | 137.00 | 33,482,800 |
| 2025-09-09 | 130.00 | 138.00 | 126.00 | 136.00 | 136.00 | 86,158,400 |
| 2025-09-08 | 138.00 | 142.00 | 128.00 | 130.00 | 130.00 | 100,545,900 |
| 2025-09-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-09-04 | 138.00 | 147.00 | 135.00 | 135.00 | 135.00 | 191,437,200 |
| 2025-09-03 | 140.00 | 142.00 | 133.00 | 138.00 | 138.00 | 78,359,500 |
| 2025-09-02 | 140.00 | 145.00 | 137.00 | 140.00 | 140.00 | 76,492,500 |
| 2025-09-01 | 130.00 | 146.00 | 123.00 | 139.00 | 139.00 | 238,821,800 |
| 2025-08-29 | 136.00 | 146.00 | 129.00 | 141.00 | 141.00 | 296,373,200 |
| 2025-08-28 | 139.00 | 146.00 | 131.00 | 141.00 | 141.00 | 452,495,100 |
| 2025-08-27 | 120.00 | 159.00 | 119.00 | 140.00 | 140.00 | 1,427,193,200 |
| 2025-08-26 | 126.00 | 127.00 | 118.00 | 119.00 | 119.00 | 135,279,200 |
| 2025-08-25 | 126.00 | 135.00 | 121.00 | 123.00 | 123.00 | 376,214,500 |
| 2025-08-22 | 115.00 | 130.00 | 113.00 | 123.00 | 123.00 | 299,745,100 |
| 2025-08-21 | 123.00 | 126.00 | 114.00 | 116.00 | 116.00 | 109,884,000 |
| 2025-08-20 | 108.00 | 122.00 | 106.00 | 119.00 | 119.00 | 260,691,900 |
| 2025-08-19 | 108.00 | 111.00 | 106.00 | 107.00 | 107.00 | 19,856,300 |
| 2025-08-18 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-08-15 | 107.00 | 112.00 | 104.00 | 107.00 | 107.00 | 30,008,500 |
| 2025-08-14 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 25,631,000 |
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.