PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 104.00 | 106.00 | 102.00 | 105.00 | 100.05 | 449,900 |
| 2024-01-25 | 106.00 | 108.00 | 102.00 | 104.00 | 99.096 | 869,500 |
| 2024-01-24 | 110.00 | 112.00 | 104.00 | 106.00 | 101.00 | 833,500 |
| 2024-01-23 | 103.00 | 110.00 | 103.00 | 109.00 | 103.86 | 1,069,600 |
| 2024-01-22 | 105.00 | 108.00 | 103.00 | 103.00 | 98.143 | 810,100 |
| 2024-01-19 | 103.00 | 109.00 | 99.000 | 105.00 | 100.05 | 3,483,200 |
| 2024-01-18 | 112.00 | 112.00 | 102.00 | 103.00 | 98.143 | 3,550,500 |
| 2024-01-17 | 112.00 | 114.00 | 108.00 | 111.00 | 105.77 | 2,250,600 |
| 2024-01-16 | 117.00 | 118.00 | 111.00 | 112.00 | 106.72 | 2,552,500 |
| 2024-01-15 | 120.00 | 120.00 | 120.00 | 120.00 | 114.34 | 0 |
| 2024-01-12 | 120.00 | 121.00 | 119.00 | 120.00 | 114.34 | 900,500 |
| 2024-01-11 | 122.00 | 122.00 | 120.00 | 120.00 | 114.34 | 730,700 |
| 2024-01-10 | 122.00 | 124.00 | 119.00 | 122.00 | 116.25 | 1,803,800 |
| 2024-01-09 | 122.00 | 124.00 | 118.00 | 122.00 | 116.25 | 2,707,200 |
| 2024-01-08 | 125.00 | 128.00 | 121.00 | 123.00 | 117.20 | 2,789,500 |
| 2024-01-05 | 125.00 | 127.00 | 122.00 | 125.00 | 119.11 | 1,229,500 |
| 2024-01-04 | 120.00 | 127.00 | 120.00 | 125.00 | 119.11 | 2,235,300 |
| 2024-01-03 | 126.00 | 129.00 | 119.00 | 121.00 | 115.29 | 5,538,600 |
| 2024-01-02 | 130.00 | 130.00 | 126.00 | 126.00 | 120.06 | 1,967,000 |
| 2023-12-29 | 120.00 | 133.00 | 118.00 | 129.00 | 122.92 | 20,268,200 |
| 2023-12-28 | 126.00 | 128.00 | 118.00 | 120.00 | 114.34 | 3,432,500 |
| 2023-12-27 | 130.00 | 140.00 | 123.00 | 126.00 | 120.06 | 14,128,200 |
| 2023-12-22 | 120.00 | 130.00 | 112.00 | 129.00 | 122.92 | 16,803,000 |
| 2023-12-21 | 108.00 | 124.00 | 103.00 | 120.00 | 114.34 | 18,468,700 |
| 2023-12-20 | 107.00 | 116.00 | 101.00 | 109.00 | 103.86 | 6,293,000 |
| 2023-12-19 | 99.000 | 109.00 | 95.000 | 106.00 | 101.00 | 13,201,000 |
| 2023-12-18 | 101.00 | 101.00 | 95.000 | 100.00 | 95.285 | 886,700 |
| 2023-12-15 | 101.00 | 102.00 | 98.000 | 101.00 | 96.238 | 514,000 |
| 2023-12-14 | 98.000 | 101.00 | 97.000 | 101.00 | 96.238 | 3,992,900 |
| 2023-12-13 | 102.00 | 104.00 | 97.000 | 98.000 | 93.379 | 8,840,900 |
| 2023-12-12 | 100.00 | 103.00 | 99.000 | 101.00 | 96.238 | 14,974,000 |
| 2023-12-11 | 97.000 | 106.00 | 94.000 | 100.00 | 95.285 | 33,730,900 |
| 2023-12-08 | 96.000 | 99.000 | 95.000 | 95.000 | 90.521 | 9,033,700 |
| 2023-12-07 | 95.000 | 100.00 | 94.000 | 97.000 | 92.426 | 3,637,000 |
| 2023-12-06 | 93.000 | 95.000 | 93.000 | 94.000 | 89.568 | 687,900 |
| 2023-12-05 | 95.000 | 96.000 | 92.000 | 94.000 | 89.568 | 1,497,400 |
| 2023-12-04 | 94.000 | 96.000 | 91.000 | 95.000 | 90.521 | 1,083,500 |
| 2023-12-01 | 98.000 | 98.000 | 92.000 | 94.000 | 89.568 | 1,817,700 |
| 2023-11-30 | 100.00 | 100.00 | 95.000 | 97.000 | 92.426 | 984,400 |
| 2023-11-29 | 97.000 | 100.00 | 96.000 | 99.000 | 94.332 | 1,207,700 |
| 2023-11-28 | 98.000 | 100.00 | 97.000 | 97.000 | 92.426 | 727,200 |
| 2023-11-27 | 100.00 | 100.00 | 96.000 | 98.000 | 93.379 | 3,384,500 |
| 2023-11-24 | 102.00 | 103.00 | 97.000 | 100.00 | 95.285 | 1,572,900 |
| 2023-11-23 | 102.00 | 103.00 | 101.00 | 102.00 | 97.190 | 835,100 |
| 2023-11-22 | 103.00 | 104.00 | 101.00 | 102.00 | 97.190 | 1,160,600 |
| 2023-11-21 | 104.00 | 104.00 | 101.00 | 103.00 | 98.143 | 280,900 |
| 2023-11-20 | 104.00 | 105.00 | 100.00 | 104.00 | 99.096 | 738,300 |
| 2023-11-17 | 105.00 | 107.00 | 103.00 | 104.00 | 99.096 | 2,236,500 |
| 2023-11-16 | 103.00 | 104.00 | 101.00 | 102.00 | 97.190 | 212,700 |
| 2023-11-15 | 102.00 | 103.00 | 100.00 | 103.00 | 98.143 | 515,900 |
| 2023-11-14 | 102.00 | 102.00 | 100.00 | 102.00 | 97.190 | 724,300 |
| 2023-11-13 | 105.00 | 105.00 | 100.00 | 102.00 | 97.190 | 2,557,800 |
| 2023-11-10 | 110.00 | 110.00 | 103.00 | 105.00 | 100.05 | 3,546,900 |
| 2023-11-09 | 110.00 | 111.00 | 108.00 | 110.00 | 104.81 | 1,440,500 |
| 2023-11-08 | 112.00 | 113.00 | 109.00 | 110.00 | 104.81 | 4,736,200 |
| 2023-11-07 | 110.00 | 112.00 | 110.00 | 112.00 | 106.72 | 11,544,600 |
| 2023-11-06 | 109.00 | 110.00 | 107.00 | 109.00 | 103.86 | 1,835,500 |
| 2023-11-03 | 108.00 | 110.00 | 108.00 | 109.00 | 103.86 | 2,401,100 |
| 2023-11-02 | 107.00 | 108.00 | 104.00 | 108.00 | 102.91 | 18,835,400 |
| 2023-11-01 | 106.00 | 107.00 | 103.00 | 106.00 | 101.00 | 2,468,900 |
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.