PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 104.00 | 104.00 | 92.000 | 100.00 | 95.285 | 415,500 |
| 2024-05-07 | 97.000 | 105.00 | 96.000 | 104.00 | 99.096 | 1,092,600 |
| 2024-05-06 | 94.000 | 97.000 | 93.000 | 97.000 | 92.426 | 102,900 |
| 2024-05-03 | 95.000 | 95.000 | 91.000 | 93.000 | 88.615 | 701,400 |
| 2024-05-02 | 99.000 | 100.00 | 95.000 | 95.000 | 90.521 | 190,700 |
| 2024-04-30 | 100.00 | 101.00 | 97.000 | 100.00 | 95.285 | 320,200 |
| 2024-04-29 | 101.00 | 103.00 | 98.000 | 100.00 | 95.285 | 583,000 |
| 2024-04-26 | 101.00 | 102.00 | 100.00 | 101.00 | 96.238 | 36,300 |
| 2024-04-25 | 102.00 | 103.00 | 99.000 | 101.00 | 96.238 | 194,400 |
| 2024-04-24 | 102.00 | 103.00 | 101.00 | 102.00 | 97.190 | 79,200 |
| 2024-04-23 | 104.00 | 104.00 | 102.00 | 103.00 | 98.143 | 68,800 |
| 2024-04-22 | 102.00 | 104.00 | 101.00 | 104.00 | 99.096 | 213,200 |
| 2024-04-19 | 102.00 | 102.00 | 101.00 | 102.00 | 97.190 | 104,000 |
| 2024-04-18 | 102.00 | 103.00 | 101.00 | 102.00 | 97.190 | 413,600 |
| 2024-04-17 | 101.00 | 103.00 | 101.00 | 102.00 | 97.190 | 202,500 |
| 2024-04-16 | 102.00 | 102.00 | 100.00 | 102.00 | 97.190 | 234,000 |
| 2024-04-05 | 102.00 | 102.00 | 102.00 | 102.00 | 97.190 | 34,500 |
| 2024-04-04 | 103.00 | 103.00 | 101.00 | 103.00 | 98.143 | 131,300 |
| 2024-04-03 | 101.00 | 103.00 | 101.00 | 103.00 | 98.143 | 178,100 |
| 2024-04-02 | 101.00 | 103.00 | 101.00 | 101.00 | 96.238 | 59,300 |
| 2024-04-01 | 103.00 | 103.00 | 101.00 | 102.00 | 97.190 | 417,400 |
| 2024-03-28 | 102.00 | 104.00 | 100.00 | 103.00 | 98.143 | 373,900 |
| 2024-03-27 | 102.00 | 103.00 | 102.00 | 103.00 | 98.143 | 188,900 |
| 2024-03-26 | 103.00 | 103.00 | 103.00 | 103.00 | 98.143 | 0 |
| 2024-03-25 | 103.00 | 103.00 | 103.00 | 103.00 | 98.143 | 0 |
| 2024-03-22 | 102.00 | 105.00 | 101.00 | 103.00 | 98.143 | 383,300 |
| 2024-03-21 | 103.00 | 103.00 | 102.00 | 103.00 | 98.143 | 96,400 |
| 2024-03-20 | 103.00 | 105.00 | 102.00 | 102.00 | 97.190 | 156,700 |
| 2024-03-19 | 103.00 | 105.00 | 103.00 | 103.00 | 98.143 | 169,800 |
| 2024-03-18 | 105.00 | 105.00 | 103.00 | 103.00 | 98.143 | 527,200 |
| 2024-03-15 | 103.00 | 106.00 | 103.00 | 104.00 | 99.096 | 509,800 |
| 2024-03-14 | 102.00 | 105.00 | 102.00 | 105.00 | 100.05 | 140,100 |
| 2024-03-13 | 103.00 | 104.00 | 101.00 | 103.00 | 98.143 | 502,900 |
| 2024-03-08 | 105.00 | 105.00 | 103.00 | 103.00 | 98.143 | 129,400 |
| 2024-03-07 | 105.00 | 105.00 | 103.00 | 105.00 | 100.05 | 46,800 |
| 2024-03-06 | 103.00 | 105.00 | 102.00 | 103.00 | 98.143 | 210,300 |
| 2024-03-05 | 105.00 | 105.00 | 102.00 | 103.00 | 98.143 | 665,600 |
| 2024-03-04 | 107.00 | 108.00 | 105.00 | 107.00 | 101.95 | 240,500 |
| 2024-03-01 | 104.00 | 110.00 | 104.00 | 107.00 | 101.95 | 1,186,500 |
| 2024-02-29 | 104.00 | 106.00 | 102.00 | 104.00 | 99.096 | 586,100 |
| 2024-02-28 | 101.00 | 105.00 | 101.00 | 104.00 | 99.096 | 433,400 |
| 2024-02-27 | 100.00 | 103.00 | 100.00 | 101.00 | 96.238 | 371,800 |
| 2024-02-26 | 101.00 | 102.00 | 99.000 | 100.00 | 95.285 | 508,300 |
| 2024-02-23 | 102.00 | 102.00 | 99.000 | 100.00 | 95.285 | 239,600 |
| 2024-02-22 | 102.00 | 102.00 | 99.000 | 101.00 | 96.238 | 799,200 |
| 2024-02-21 | 102.00 | 102.00 | 99.000 | 100.00 | 95.285 | 780,200 |
| 2024-02-20 | 103.00 | 104.00 | 102.00 | 102.00 | 97.190 | 611,100 |
| 2024-02-19 | 104.00 | 104.00 | 102.00 | 102.00 | 97.190 | 516,300 |
| 2024-02-16 | 104.00 | 104.00 | 103.00 | 103.00 | 98.143 | 410,700 |
| 2024-02-15 | 103.00 | 104.00 | 103.00 | 103.00 | 98.143 | 432,000 |
| 2024-02-13 | 104.00 | 105.00 | 103.00 | 103.00 | 98.143 | 469,500 |
| 2024-02-12 | 104.00 | 106.00 | 102.00 | 103.00 | 98.143 | 562,400 |
| 2024-02-07 | 103.00 | 105.00 | 103.00 | 104.00 | 99.096 | 458,800 |
| 2024-02-06 | 103.00 | 105.00 | 102.00 | 103.00 | 98.143 | 176,900 |
| 2024-02-05 | 104.00 | 106.00 | 103.00 | 103.00 | 98.143 | 392,000 |
| 2024-02-02 | 107.00 | 107.00 | 103.00 | 104.00 | 99.096 | 650,500 |
| 2024-02-01 | 104.00 | 118.00 | 103.00 | 106.00 | 101.00 | 3,659,600 |
| 2024-01-31 | 105.00 | 105.00 | 103.00 | 104.00 | 99.096 | 304,800 |
| 2024-01-30 | 103.00 | 107.00 | 103.00 | 104.00 | 99.096 | 470,400 |
| 2024-01-29 | 105.00 | 106.00 | 103.00 | 103.00 | 98.143 | 395,100 |
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.