PT Carsurin Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	107.00	109.00	106.00	106.00	101.00	2,369,100
2023-10-30	108.00	108.00	105.00	106.00	101.00	2,073,900
2023-10-27	106.00	109.00	105.00	107.00	101.95	22,028,000
2023-10-26	108.00	109.00	105.00	106.00	101.00	3,617,400
2023-10-25	106.00	110.00	104.00	107.00	101.95	4,412,400
2023-10-24	103.00	109.00	102.00	105.00	100.05	19,555,900
2023-10-23	105.00	105.00	102.00	103.00	98.143	2,163,800
2023-10-20	104.00	105.00	103.00	104.00	99.096	1,246,700
2023-10-19	106.00	106.00	103.00	105.00	100.05	2,345,300
2023-10-18	104.00	106.00	103.00	106.00	101.00	2,371,400
2023-10-17	101.00	106.00	101.00	103.00	98.143	14,453,000
2023-10-16	101.00	105.00	101.00	103.00	98.143	2,317,100
2023-10-13	100.00	107.00	100.00	104.00	99.096	3,575,200
2023-10-12	101.00	105.00	100.00	104.00	99.096	22,655,900
2023-10-11	96.000	103.00	96.000	102.00	97.190	3,016,200
2023-10-10	91.000	102.00	91.000	101.00	96.238	2,943,300
2023-10-09	96.000	103.00	96.000	100.00	95.285	2,147,200
2023-10-06	97.000	104.00	97.000	101.00	96.238	2,716,500
2023-10-05	95.000	104.00	95.000	102.00	97.190	18,524,000
2023-10-04	108.00	108.00	100.00	102.00	97.190	4,307,700
2023-10-03	109.00	110.00	107.00	107.00	101.95	1,582,900
2023-10-02	109.00	113.00	107.00	110.00	104.81	3,792,800
2023-09-29	109.00	110.00	107.00	109.00	103.86	856,700
2023-09-27	108.00	109.00	106.00	109.00	103.86	999,600
2023-09-26	110.00	112.00	108.00	108.00	102.91	3,895,700
2023-09-25	112.00	113.00	109.00	110.00	104.81	2,214,500
2023-09-22	114.00	114.00	110.00	111.00	105.77	4,994,800
2023-09-21	115.00	115.00	112.00	113.00	107.67	2,187,600
2023-09-20	109.00	115.00	109.00	115.00	109.58	5,058,400
2023-09-19	108.00	112.00	106.00	109.00	103.86	7,889,800
2023-09-18	113.00	113.00	108.00	108.00	102.91	6,291,900
2023-09-15	113.00	116.00	111.00	113.00	107.67	5,313,400
2023-09-14	114.00	114.00	112.00	112.00	106.72	2,015,200
2023-09-13	114.00	118.00	114.00	114.00	108.62	6,110,800
2023-09-12	121.00	124.00	114.00	114.00	108.62	25,405,800
2023-09-11	113.00	121.00	109.00	120.00	114.34	27,301,400
2023-09-08	111.00	116.00	110.00	113.00	107.67	8,048,100
2023-09-07	113.00	115.00	111.00	111.00	105.77	4,298,600
2023-09-06	117.00	117.00	113.00	113.00	107.67	4,604,100
2023-09-05	114.00	118.00	112.00	116.00	110.53	12,024,600
2023-09-04	116.00	118.00	113.00	115.00	109.58	12,320,600
2023-09-01	115.00	121.00	110.00	116.00	110.53	15,052,000
2023-08-31	117.00	117.00	112.00	114.00	108.62	2,109,600
2023-08-30	112.00	118.00	111.00	114.00	108.62	7,396,900
2023-08-29	112.00	113.00	108.00	112.00	106.72	3,148,900
2023-08-28	112.00	114.00	111.00	112.00	106.72	2,854,100
2023-08-25	112.00	115.00	110.00	111.00	105.77	1,720,600
2023-08-24	110.00	114.00	109.00	112.00	106.72	2,081,800
2023-08-23	113.00	114.00	108.00	110.00	104.81	5,370,200
2023-08-22	116.00	123.00	112.00	113.00	107.67	35,087,900
2023-08-21	101.00	118.00	101.00	115.00	109.58	31,339,300
2023-08-18	104.00	110.00	103.00	109.00	103.86	7,768,600
2023-08-16	106.00	109.00	96.000	106.00	101.00	28,338,900
2023-08-15	116.00	117.00	108.00	109.00	103.86	13,225,700
2023-08-14	116.00	118.00	116.00	116.00	110.53	3,994,400
2023-08-11	120.00	120.00	112.00	116.00	110.53	10,763,100
2023-08-10	118.00	124.00	116.00	120.00	114.34	37,027,800
2023-08-09	132.00	133.00	112.00	116.00	110.53	52,262,500
2023-08-08	125.00	132.00	123.00	131.00	124.82	59,382,000
2023-08-07	125.00	129.00	123.00	125.00	119.11	22,673,600

← NewerPage 13 of 14 · 799 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.