PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 125.00 | 129.00 | 122.00 | 124.00 | 118.15 | 23,311,100 |
| 2023-08-03 | 126.00 | 127.00 | 120.00 | 125.00 | 119.11 | 32,652,400 |
| 2023-08-02 | 118.00 | 127.00 | 115.00 | 125.00 | 119.11 | 65,211,000 |
| 2023-08-01 | 116.00 | 118.00 | 112.00 | 117.00 | 111.48 | 54,747,000 |
| 2023-07-31 | 110.00 | 116.00 | 109.00 | 115.00 | 109.58 | 35,799,600 |
| 2023-07-28 | 110.00 | 112.00 | 108.00 | 109.00 | 103.86 | 11,537,300 |
| 2023-07-27 | 110.00 | 116.00 | 108.00 | 109.00 | 103.86 | 35,201,600 |
| 2023-07-26 | 109.00 | 114.00 | 106.00 | 110.00 | 104.81 | 22,772,800 |
| 2023-07-25 | 110.00 | 113.00 | 107.00 | 108.00 | 102.91 | 14,074,800 |
| 2023-07-24 | 111.00 | 117.00 | 108.00 | 110.00 | 104.81 | 25,728,900 |
| 2023-07-21 | 113.00 | 119.00 | 106.00 | 111.00 | 105.77 | 52,988,100 |
| 2023-07-20 | 99.000 | 123.00 | 97.000 | 112.00 | 106.72 | 149,451,700 |
| 2023-07-18 | 100.00 | 108.00 | 99.000 | 99.000 | 94.332 | 31,960,100 |
| 2023-07-17 | 108.00 | 117.00 | 106.00 | 107.00 | 101.95 | 43,792,400 |
| 2023-07-14 | 118.00 | 121.00 | 111.00 | 113.00 | 107.67 | 25,313,900 |
| 2023-07-13 | 121.00 | 123.00 | 118.00 | 118.00 | 112.44 | 18,773,800 |
| 2023-07-12 | 113.00 | 129.00 | 111.00 | 121.00 | 115.29 | 40,637,300 |
| 2023-07-11 | 144.00 | 145.00 | 122.00 | 122.00 | 116.25 | 145,463,600 |
| 2023-07-10 | 140.00 | 168.00 | 132.00 | 143.00 | 136.26 | 577,174,300 |
← NewerPage 14 of 14 · 799 trading days
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.