PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 111.00 | 128.00 | 111.00 | 121.00 | 120.60 | 12,309,400 |
| 2026-05-01 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | 0 |
| 2026-04-30 | 115.00 | 116.00 | 110.00 | 110.00 | 109.64 | 152,700 |
| 2026-04-29 | 115.00 | 116.00 | 112.00 | 115.00 | 114.62 | 229,800 |
| 2026-04-28 | 115.00 | 116.00 | 112.00 | 113.00 | 112.63 | 221,000 |
| 2026-04-27 | 112.00 | 118.00 | 110.00 | 113.00 | 112.63 | 654,400 |
| 2026-04-24 | 119.00 | 119.00 | 109.00 | 112.00 | 111.63 | 715,300 |
| 2026-04-23 | 117.00 | 120.00 | 117.00 | 119.00 | 118.61 | 292,000 |
| 2026-04-22 | 117.00 | 120.00 | 117.00 | 118.00 | 117.61 | 700,500 |
| 2026-04-21 | 121.00 | 121.00 | 118.00 | 119.00 | 118.61 | 238,400 |
| 2026-04-20 | 120.00 | 121.00 | 117.00 | 119.00 | 118.61 | 953,100 |
| 2026-04-17 | 114.00 | 123.00 | 113.00 | 121.00 | 120.60 | 4,008,000 |
| 2026-04-16 | 115.00 | 115.00 | 112.00 | 114.00 | 113.62 | 689,300 |
| 2026-04-15 | 109.00 | 116.00 | 105.00 | 115.00 | 114.62 | 2,833,600 |
| 2026-04-14 | 106.00 | 111.00 | 106.00 | 108.00 | 107.64 | 335,300 |
| 2026-04-13 | 106.00 | 108.00 | 103.00 | 106.00 | 105.65 | 545,500 |
| 2026-04-10 | 106.00 | 106.00 | 104.00 | 106.00 | 105.65 | 307,600 |
| 2026-04-09 | 106.00 | 106.00 | 103.00 | 105.00 | 104.65 | 388,800 |
| 2026-04-08 | 105.00 | 108.00 | 103.00 | 106.00 | 105.65 | 549,700 |
| 2026-04-07 | 103.00 | 105.00 | 101.00 | 105.00 | 104.65 | 227,100 |
| 2026-04-06 | 101.00 | 105.00 | 100.00 | 102.00 | 101.66 | 307,500 |
| 2026-04-02 | 105.00 | 106.00 | 102.00 | 102.00 | 101.66 | 161,300 |
| 2026-04-01 | 105.00 | 107.00 | 104.00 | 105.00 | 104.65 | 186,300 |
| 2026-03-31 | 108.00 | 108.00 | 104.00 | 105.00 | 104.65 | 285,300 |
| 2026-03-30 | 104.00 | 118.00 | 101.00 | 106.00 | 105.65 | 1,645,600 |
| 2026-03-27 | 104.00 | 105.00 | 102.00 | 105.00 | 104.65 | 17,800 |
| 2026-03-26 | 105.00 | 105.00 | 102.00 | 104.00 | 103.66 | 141,000 |
| 2026-03-25 | 101.00 | 109.00 | 100.00 | 105.00 | 104.65 | 149,900 |
| 2026-03-17 | 101.00 | 101.00 | 98.000 | 101.00 | 100.67 | 264,700 |
| 2026-03-16 | 105.00 | 105.00 | 98.000 | 98.000 | 97.677 | 804,300 |
| 2026-03-13 | 106.00 | 107.00 | 100.00 | 105.00 | 104.65 | 376,300 |
| 2026-03-12 | 105.00 | 110.00 | 98.000 | 103.00 | 102.66 | 1,301,900 |
| 2026-03-11 | 104.00 | 110.00 | 104.00 | 105.00 | 104.65 | 414,200 |
| 2026-03-10 | 102.00 | 105.00 | 102.00 | 104.00 | 103.66 | 541,400 |
| 2026-03-09 | 100.00 | 110.00 | 100.00 | 102.00 | 101.66 | 1,610,800 |
| 2026-03-06 | 117.00 | 117.00 | 109.00 | 114.00 | 113.62 | 468,900 |
| 2026-03-05 | 116.00 | 117.00 | 113.00 | 115.00 | 114.62 | 665,400 |
| 2026-03-04 | 115.00 | 117.00 | 105.00 | 112.00 | 111.63 | 1,543,900 |
| 2026-03-03 | 110.00 | 116.00 | 110.00 | 115.00 | 114.62 | 425,500 |
| 2026-03-02 | 115.00 | 116.00 | 110.00 | 112.00 | 111.63 | 776,200 |
| 2026-02-27 | 120.00 | 121.00 | 118.00 | 120.00 | 119.60 | 387,500 |
| 2026-02-26 | 123.00 | 123.00 | 116.00 | 120.00 | 119.60 | 1,268,000 |
| 2026-02-25 | 123.00 | 123.00 | 121.00 | 122.00 | 121.60 | 478,000 |
| 2026-02-24 | 128.00 | 128.00 | 121.00 | 124.00 | 123.59 | 716,100 |
| 2026-02-23 | 123.00 | 125.00 | 122.00 | 125.00 | 124.59 | 505,500 |
| 2026-02-20 | 122.00 | 124.00 | 122.00 | 123.00 | 122.59 | 252,900 |
| 2026-02-19 | 124.00 | 124.00 | 121.00 | 123.00 | 122.59 | 256,800 |
| 2026-02-18 | 122.00 | 124.00 | 119.00 | 123.00 | 122.59 | 962,300 |
| 2026-02-13 | 122.00 | 124.00 | 121.00 | 122.00 | 121.60 | 352,700 |
| 2026-02-12 | 124.00 | 125.00 | 121.00 | 123.00 | 122.59 | 417,900 |
| 2026-02-11 | 125.00 | 126.00 | 122.00 | 124.00 | 123.59 | 407,500 |
| 2026-02-10 | 115.00 | 130.00 | 115.00 | 122.00 | 121.60 | 4,962,100 |
| 2026-02-09 | 115.00 | 120.00 | 112.00 | 117.00 | 116.61 | 1,360,400 |
| 2026-02-06 | 117.00 | 120.00 | 113.00 | 115.00 | 114.62 | 951,000 |
| 2026-02-05 | 120.00 | 122.00 | 116.00 | 119.00 | 118.61 | 668,300 |
| 2026-02-04 | 122.00 | 125.00 | 118.00 | 119.00 | 118.61 | 550,200 |
| 2026-02-03 | 116.00 | 126.00 | 111.00 | 121.00 | 120.60 | 1,220,800 |
| 2026-02-02 | 130.00 | 130.00 | 112.00 | 116.00 | 115.62 | 1,472,300 |
| 2026-01-30 | 128.00 | 133.00 | 127.00 | 130.00 | 129.57 | 1,250,400 |
| 2026-01-29 | 130.00 | 131.00 | 112.00 | 128.00 | 127.58 | 5,695,000 |
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.