PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 99.000 | 106.00 | 99.000 | 103.00 | 103.00 | 3,673,200 |
| 2026-10-16 | 110.00 | 115.00 | 106.00 | 106.00 | 106.00 | 1,510,900 |
| 2026-10-15 | 133.00 | 133.00 | 124.00 | 124.00 | 124.00 | 511,000 |
| 2026-10-14 | 134.00 | 140.00 | 125.00 | 133.00 | 133.00 | 548,500 |
| 2026-10-13 | 135.00 | 139.00 | 131.00 | 133.00 | 133.00 | 357,700 |
| 2026-10-12 | 143.00 | 148.00 | 130.00 | 134.00 | 134.00 | 992,800 |
| 2026-10-09 | 147.00 | 148.00 | 135.00 | 143.00 | 143.00 | 1,520,900 |
| 2026-10-08 | 152.00 | 154.00 | 142.00 | 148.00 | 148.00 | 1,415,300 |
| 2026-10-07 | 153.00 | 154.00 | 146.00 | 151.00 | 151.00 | 1,234,300 |
| 2026-10-06 | 150.00 | 158.00 | 147.00 | 151.00 | 151.00 | 2,685,200 |
| 2026-10-05 | 140.00 | 156.00 | 134.00 | 149.00 | 149.00 | 2,491,500 |
| 2026-10-02 | 140.00 | 140.00 | 134.00 | 139.00 | 139.00 | 676,800 |
| 2026-10-01 | 128.00 | 145.00 | 128.00 | 135.00 | 135.00 | 1,839,100 |
| 2026-09-30 | 124.00 | 132.00 | 120.00 | 128.00 | 128.00 | 1,073,500 |
| 2026-09-29 | 122.00 | 124.00 | 111.00 | 123.00 | 123.00 | 781,300 |
| 2026-09-28 | 124.00 | 124.00 | 116.00 | 124.00 | 124.00 | 1,028,400 |
| 2026-09-25 | 129.00 | 130.00 | 120.00 | 124.00 | 124.00 | 979,400 |
| 2026-09-24 | 130.00 | 136.00 | 128.00 | 128.00 | 128.00 | 1,442,300 |
| 2026-09-23 | 135.00 | 138.00 | 128.00 | 130.00 | 130.00 | 2,119,800 |
| 2026-09-22 | 150.00 | 150.00 | 135.00 | 135.00 | 135.00 | 1,438,100 |
| 2026-09-21 | 140.00 | 152.00 | 135.00 | 142.00 | 142.00 | 4,683,000 |
| 2026-09-18 | 140.00 | 159.00 | 131.00 | 138.00 | 138.00 | 7,242,700 |
| 2026-09-17 | 128.00 | 144.00 | 125.00 | 132.00 | 132.00 | 3,283,100 |
| 2026-09-16 | 130.00 | 131.00 | 126.00 | 126.00 | 126.00 | 1,417,600 |
| 2026-09-15 | 125.00 | 136.00 | 124.00 | 130.00 | 130.00 | 1,511,700 |
| 2026-09-14 | 135.00 | 145.00 | 126.00 | 127.00 | 127.00 | 5,432,100 |
| 2026-09-11 | 146.00 | 171.00 | 133.00 | 134.00 | 134.00 | 31,978,400 |
| 2026-09-10 | 137.00 | 148.00 | 133.00 | 143.00 | 143.00 | 3,155,600 |
| 2026-09-09 | 139.00 | 140.00 | 132.00 | 139.00 | 139.00 | 793,100 |
| 2026-09-08 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 1,396,600 |
| 2026-09-07 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 498,500 |
| 2026-09-04 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 273,700 |
| 2026-09-03 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 449,800 |
| 2026-09-02 | 135.00 | 142.00 | 134.00 | 140.00 | 140.00 | 1,823,300 |
| 2026-09-01 | 139.00 | 139.00 | 131.00 | 135.00 | 135.00 | 1,453,700 |
| 2026-08-31 | 131.00 | 140.00 | 129.00 | 139.00 | 139.00 | 4,550,800 |
| 2026-08-28 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 998,400 |
| 2026-08-27 | 128.00 | 131.00 | 126.00 | 130.00 | 130.00 | 573,500 |
| 2026-08-26 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | 1,472,600 |
| 2026-08-25 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-08-24 | 126.00 | 131.00 | 125.00 | 128.00 | 128.00 | 1,037,000 |
| 2026-08-21 | 124.00 | 131.00 | 123.00 | 123.00 | 123.00 | 1,256,400 |
| 2026-08-20 | 118.00 | 133.00 | 117.00 | 123.00 | 123.00 | 3,741,600 |
| 2026-08-19 | 118.00 | 125.00 | 115.00 | 118.00 | 118.00 | 1,934,700 |
| 2026-08-18 | 119.00 | 121.00 | 115.00 | 119.00 | 119.00 | 822,700 |
| 2026-08-17 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-08-14 | 124.00 | 131.00 | 118.00 | 119.00 | 119.00 | 2,344,800 |
| 2026-08-13 | 121.00 | 133.00 | 120.00 | 124.00 | 124.00 | 3,295,100 |
| 2026-08-12 | 122.00 | 124.00 | 116.00 | 121.00 | 121.00 | 2,558,000 |
| 2026-08-11 | 125.00 | 134.00 | 120.00 | 123.00 | 123.00 | 2,886,800 |
| 2026-08-10 | 116.00 | 136.00 | 116.00 | 126.00 | 126.00 | 20,464,900 |
| 2026-08-07 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 928,800 |
| 2026-08-06 | 109.00 | 113.00 | 107.00 | 111.00 | 111.00 | 603,300 |
| 2026-08-05 | 109.00 | 114.00 | 107.00 | 110.00 | 110.00 | 1,747,900 |
| 2026-08-04 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 314,700 |
| 2026-08-03 | 108.00 | 111.00 | 106.00 | 109.00 | 109.00 | 891,800 |
| 2026-07-31 | 108.00 | 109.00 | 103.00 | 108.00 | 108.00 | 704,100 |
| 2026-07-30 | 107.00 | 113.00 | 104.00 | 108.00 | 108.00 | 685,700 |
| 2026-07-29 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,880,200 |
| 2026-07-28 | 103.00 | 115.00 | 102.00 | 106.00 | 106.00 | 5,890,600 |
Page 1 of 14 · 798 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.3300 IDR |
| 2025-06-12 | 2.3300 IDR |
| 2024-07-09 | 2.3500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.