PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 141.00 | 141.00 | 121.00 | 131.00 | 130.57 | 3,493,200 |
| 2026-01-27 | 141.00 | 143.00 | 139.00 | 142.00 | 141.53 | 621,700 |
| 2026-01-26 | 145.00 | 145.00 | 139.00 | 141.00 | 140.53 | 1,570,500 |
| 2026-01-23 | 144.00 | 146.00 | 135.00 | 144.00 | 143.52 | 3,949,600 |
| 2026-01-22 | 146.00 | 147.00 | 144.00 | 144.00 | 143.52 | 1,468,800 |
| 2026-01-21 | 149.00 | 149.00 | 145.00 | 145.00 | 144.52 | 1,991,400 |
| 2026-01-20 | 146.00 | 150.00 | 142.00 | 149.00 | 148.51 | 3,027,800 |
| 2026-01-19 | 148.00 | 148.00 | 145.00 | 146.00 | 145.52 | 1,762,800 |
| 2026-01-16 | 148.00 | 148.00 | 148.00 | 148.00 | 147.51 | 0 |
| 2026-01-15 | 152.00 | 153.00 | 146.00 | 148.00 | 147.51 | 2,927,100 |
| 2026-01-14 | 147.00 | 152.00 | 147.00 | 151.00 | 150.50 | 4,062,300 |
| 2026-01-13 | 148.00 | 151.00 | 141.00 | 147.00 | 146.51 | 5,228,400 |
| 2026-01-12 | 151.00 | 156.00 | 144.00 | 148.00 | 147.51 | 14,915,200 |
| 2026-01-09 | 174.00 | 174.00 | 148.00 | 151.00 | 150.50 | 69,695,300 |
| 2026-01-08 | 146.00 | 194.00 | 146.00 | 174.00 | 173.43 | 455,739,100 |
| 2026-01-07 | 126.00 | 145.00 | 123.00 | 144.00 | 143.52 | 19,626,100 |
| 2026-01-06 | 133.00 | 133.00 | 124.00 | 126.00 | 125.58 | 2,438,900 |
| 2026-01-05 | 124.00 | 127.00 | 123.00 | 124.00 | 123.59 | 1,696,900 |
| 2026-01-02 | 125.00 | 125.00 | 122.00 | 124.00 | 123.59 | 1,234,500 |
| 2026-01-01 | 123.00 | 123.00 | 123.00 | 123.00 | 122.59 | 0 |
| 2025-12-31 | 123.00 | 123.00 | 123.00 | 123.00 | 122.59 | 0 |
| 2025-12-30 | 125.00 | 128.00 | 123.00 | 123.00 | 122.59 | 2,477,700 |
| 2025-12-29 | 123.00 | 125.00 | 122.00 | 125.00 | 124.59 | 2,507,100 |
| 2025-12-26 | 123.00 | 123.00 | 123.00 | 123.00 | 122.59 | 0 |
| 2025-12-25 | 123.00 | 123.00 | 123.00 | 123.00 | 122.59 | 0 |
| 2025-12-24 | 121.00 | 128.00 | 121.00 | 123.00 | 122.59 | 5,529,800 |
| 2025-12-23 | 126.00 | 130.00 | 121.00 | 121.00 | 120.60 | 7,514,800 |
| 2025-12-22 | 142.00 | 160.00 | 124.00 | 126.00 | 125.58 | 78,940,100 |
| 2025-12-19 | 148.00 | 149.00 | 134.00 | 140.00 | 139.54 | 19,762,800 |
| 2025-12-18 | 127.00 | 149.00 | 126.00 | 146.00 | 145.52 | 42,835,400 |
| 2025-12-17 | 130.00 | 132.00 | 127.00 | 129.00 | 128.57 | 2,904,200 |
| 2025-12-16 | 135.00 | 136.00 | 127.00 | 130.00 | 129.57 | 9,184,400 |
| 2025-12-15 | 130.00 | 171.00 | 130.00 | 135.00 | 134.55 | 196,785,700 |
| 2025-12-12 | 131.00 | 135.00 | 130.00 | 131.00 | 130.57 | 932,500 |
| 2025-12-11 | 135.00 | 135.00 | 130.00 | 131.00 | 130.57 | 1,757,000 |
| 2025-12-10 | 138.00 | 138.00 | 133.00 | 135.00 | 134.55 | 1,610,700 |
| 2025-12-09 | 132.00 | 143.00 | 131.00 | 137.00 | 136.55 | 10,197,100 |
| 2025-12-08 | 135.00 | 137.00 | 128.00 | 132.00 | 131.56 | 4,049,800 |
| 2025-12-05 | 137.00 | 139.00 | 134.00 | 135.00 | 134.55 | 1,453,100 |
| 2025-12-04 | 137.00 | 141.00 | 131.00 | 137.00 | 136.55 | 6,360,200 |
| 2025-12-03 | 147.00 | 148.00 | 135.00 | 137.00 | 136.55 | 3,797,200 |
| 2025-12-02 | 135.00 | 147.00 | 131.00 | 139.00 | 138.54 | 17,825,800 |
| 2025-12-01 | 135.00 | 138.00 | 130.00 | 133.00 | 132.56 | 5,951,100 |
| 2025-11-28 | 140.00 | 142.00 | 134.00 | 135.00 | 134.55 | 10,306,600 |
| 2025-11-27 | 173.00 | 198.00 | 148.00 | 148.00 | 147.51 | 108,875,800 |
| 2025-11-26 | 178.00 | 178.00 | 169.00 | 173.00 | 172.43 | 32,949,800 |
| 2025-11-25 | 168.00 | 181.00 | 152.00 | 180.00 | 179.41 | 44,081,500 |
| 2025-11-24 | 152.00 | 170.00 | 149.00 | 168.00 | 167.45 | 11,805,000 |
| 2025-11-21 | 151.00 | 163.00 | 147.00 | 151.00 | 150.50 | 16,106,600 |
| 2025-11-20 | 152.00 | 154.00 | 148.00 | 150.00 | 149.51 | 1,831,800 |
| 2025-11-19 | 155.00 | 160.00 | 148.00 | 152.00 | 151.50 | 12,385,500 |
| 2025-11-18 | 162.00 | 165.00 | 139.00 | 152.00 | 151.50 | 24,461,600 |
| 2025-11-17 | 180.00 | 180.00 | 145.00 | 161.00 | 160.47 | 104,561,700 |
| 2025-11-14 | 121.00 | 135.00 | 118.00 | 135.00 | 134.55 | 17,701,800 |
| 2025-11-13 | 120.00 | 122.00 | 119.00 | 119.00 | 118.61 | 3,573,800 |
| 2025-11-12 | 122.00 | 135.00 | 119.00 | 120.00 | 119.60 | 27,020,900 |
| 2025-11-11 | 125.00 | 125.00 | 120.00 | 121.00 | 120.60 | 3,872,500 |
| 2025-11-10 | 133.00 | 134.00 | 121.00 | 123.00 | 122.59 | 24,066,600 |
| 2025-11-07 | 114.00 | 149.00 | 113.00 | 132.00 | 131.56 | 142,763,300 |
| 2025-11-06 | 112.00 | 114.00 | 110.00 | 114.00 | 113.62 | 481,100 |
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.