Industri Dan Perdagangan Bintraco Dharma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 2,086,900 |
| 2026-10-16 | 85.000 | 90.000 | 85.000 | 85.000 | 85.000 | 33,742,700 |
| 2026-10-15 | 100.00 | 101.00 | 95.000 | 99.000 | 99.000 | 10,488,600 |
| 2026-10-14 | 106.00 | 106.00 | 98.000 | 102.00 | 102.00 | 17,609,100 |
| 2026-10-13 | 103.00 | 106.00 | 98.000 | 106.00 | 106.00 | 4,304,300 |
| 2026-10-12 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | 7,077,600 |
| 2026-10-09 | 100.00 | 107.00 | 99.000 | 102.00 | 102.00 | 12,412,000 |
| 2026-10-08 | 105.00 | 105.00 | 98.000 | 100.00 | 100.00 | 4,374,900 |
| 2026-10-07 | 107.00 | 107.00 | 96.000 | 105.00 | 105.00 | 6,437,400 |
| 2026-10-06 | 105.00 | 111.00 | 104.00 | 105.00 | 105.00 | 8,941,500 |
| 2026-10-05 | 105.00 | 110.00 | 104.00 | 105.00 | 105.00 | 3,027,600 |
| 2026-10-02 | 109.00 | 110.00 | 103.00 | 107.00 | 107.00 | 7,005,700 |
| 2026-10-01 | 109.00 | 112.00 | 105.00 | 107.00 | 107.00 | 7,790,300 |
| 2026-09-30 | 109.00 | 115.00 | 109.00 | 109.00 | 109.00 | 5,906,000 |
| 2026-09-29 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 12,059,100 |
| 2026-09-28 | 125.00 | 125.00 | 111.00 | 113.00 | 113.00 | 21,626,700 |
| 2026-09-25 | 128.00 | 133.00 | 124.00 | 125.00 | 125.00 | 16,747,300 |
| 2026-09-24 | 127.00 | 130.00 | 121.00 | 129.00 | 129.00 | 20,766,200 |
| 2026-09-23 | 122.00 | 128.00 | 120.00 | 125.00 | 125.00 | 24,603,300 |
| 2026-09-22 | 119.00 | 127.00 | 116.00 | 122.00 | 122.00 | 24,309,100 |
| 2026-09-21 | 115.00 | 119.00 | 113.00 | 119.00 | 119.00 | 13,607,500 |
Page 1 of 1 · 21 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.