PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 749,400 |
| 2026-07-24 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 339,000 |
| 2026-07-23 | 104.00 | 110.00 | 104.00 | 105.00 | 105.00 | 714,300 |
| 2026-07-22 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 563,300 |
| 2026-07-21 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | 838,900 |
| 2026-07-20 | 102.00 | 107.00 | 101.00 | 105.00 | 105.00 | 1,672,500 |
| 2026-07-17 | 101.00 | 121.00 | 99.000 | 101.00 | 101.00 | 12,368,400 |
| 2026-07-16 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 140,200 |
| 2026-07-15 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 498,000 |
| 2026-07-14 | 100.00 | 106.00 | 100.00 | 101.00 | 101.00 | 227,900 |
| 2026-07-13 | 102.00 | 104.00 | 99.000 | 101.00 | 101.00 | 766,800 |
| 2026-07-10 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 85,800 |
| 2026-07-09 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 59,000 |
| 2026-07-08 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 192,300 |
| 2026-07-07 | 98.000 | 103.00 | 98.000 | 101.00 | 101.00 | 282,800 |
| 2026-07-06 | 98.000 | 98.000 | 95.000 | 98.000 | 98.000 | 84,900 |
| 2026-07-03 | 97.000 | 99.000 | 97.000 | 98.000 | 98.000 | 50,700 |
| 2026-07-02 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 140,700 |
| 2026-07-01 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 107,800 |
| 2026-06-30 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 138,200 |
| 2026-06-29 | 99.000 | 99.000 | 96.000 | 97.000 | 97.000 | 154,000 |
| 2026-06-26 | 97.000 | 104.00 | 94.000 | 99.000 | 99.000 | 316,600 |
| 2026-06-25 | 93.000 | 102.00 | 91.000 | 97.000 | 97.000 | 382,500 |
| 2026-06-24 | 99.000 | 104.00 | 93.000 | 93.000 | 93.000 | 958,000 |
| 2026-06-23 | 99.000 | 103.00 | 99.000 | 100.00 | 100.00 | 142,400 |
| 2026-06-22 | 98.000 | 101.00 | 98.000 | 99.000 | 99.000 | 27,500 |
| 2026-06-19 | 100.00 | 103.00 | 96.000 | 100.00 | 100.00 | 137,200 |
| 2026-06-18 | 103.00 | 103.00 | 99.000 | 100.00 | 100.00 | 74,100 |
| 2026-06-17 | 108.00 | 108.00 | 101.00 | 101.00 | 101.00 | 501,200 |
| 2026-06-16 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-06-15 | 104.00 | 106.00 | 96.000 | 106.00 | 106.00 | 1,693,700 |
| 2026-06-12 | 97.000 | 100.00 | 95.000 | 100.00 | 100.00 | 394,400 |
| 2026-06-11 | 98.000 | 100.00 | 92.000 | 97.000 | 97.000 | 220,800 |
| 2026-06-10 | 95.000 | 108.00 | 92.000 | 96.000 | 96.000 | 474,600 |
| 2026-06-09 | 92.000 | 94.000 | 88.000 | 94.000 | 94.000 | 587,400 |
| 2026-06-08 | 93.000 | 93.000 | 83.000 | 91.000 | 91.000 | 1,125,200 |
| 2026-06-05 | 92.000 | 95.000 | 88.000 | 94.000 | 94.000 | 368,800 |
| 2026-06-04 | 100.00 | 101.00 | 90.000 | 97.000 | 97.000 | 631,500 |
| 2026-06-03 | 103.00 | 108.00 | 100.00 | 100.00 | 99.670 | 1,158,100 |
| 2026-06-02 | 102.00 | 103.00 | 101.00 | 103.00 | 102.66 | 259,400 |
| 2026-06-01 | 104.00 | 104.00 | 104.00 | 104.00 | 103.66 | 0 |
| 2026-05-29 | 106.00 | 109.00 | 102.00 | 104.00 | 103.66 | 726,600 |
| 2026-05-28 | 106.00 | 106.00 | 106.00 | 106.00 | 105.65 | 0 |
| 2026-05-27 | 106.00 | 106.00 | 106.00 | 106.00 | 105.65 | 0 |
| 2026-05-26 | 105.00 | 109.00 | 105.00 | 106.00 | 105.65 | 142,900 |
| 2026-05-25 | 109.00 | 109.00 | 104.00 | 106.00 | 105.65 | 185,000 |
| 2026-05-22 | 103.00 | 106.00 | 103.00 | 106.00 | 105.65 | 99,800 |
| 2026-05-21 | 105.00 | 110.00 | 104.00 | 104.00 | 103.66 | 590,800 |
| 2026-05-20 | 107.00 | 110.00 | 105.00 | 105.00 | 104.65 | 259,700 |
| 2026-05-19 | 110.00 | 111.00 | 104.00 | 110.00 | 109.64 | 588,000 |
| 2026-05-18 | 110.00 | 112.00 | 106.00 | 110.00 | 109.64 | 284,700 |
| 2026-05-15 | 109.00 | 109.00 | 109.00 | 109.00 | 108.64 | 0 |
| 2026-05-14 | 109.00 | 109.00 | 109.00 | 109.00 | 108.64 | 0 |
| 2026-05-13 | 112.00 | 112.00 | 109.00 | 109.00 | 108.64 | 181,400 |
| 2026-05-12 | 113.00 | 113.00 | 109.00 | 112.00 | 111.63 | 428,900 |
| 2026-05-11 | 112.00 | 114.00 | 109.00 | 113.00 | 112.63 | 1,310,500 |
| 2026-05-08 | 119.00 | 119.00 | 112.00 | 116.00 | 115.62 | 474,600 |
| 2026-05-07 | 119.00 | 119.00 | 116.00 | 118.00 | 117.61 | 219,700 |
| 2026-05-06 | 117.00 | 120.00 | 114.00 | 120.00 | 119.60 | 1,002,100 |
| 2026-05-05 | 122.00 | 122.00 | 117.00 | 117.00 | 116.61 | 1,470,100 |
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.