PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 110.00 | 115.00 | 109.00 | 110.00 | 109.64 | 884,100 |
| 2025-11-04 | 110.00 | 111.00 | 107.00 | 110.00 | 109.64 | 430,800 |
| 2025-11-03 | 110.00 | 113.00 | 109.00 | 110.00 | 109.64 | 195,500 |
| 2025-10-31 | 110.00 | 112.00 | 110.00 | 110.00 | 109.64 | 273,100 |
| 2025-10-30 | 110.00 | 110.00 | 108.00 | 109.00 | 108.64 | 334,700 |
| 2025-10-29 | 111.00 | 117.00 | 109.00 | 110.00 | 109.64 | 549,100 |
| 2025-10-28 | 110.00 | 115.00 | 109.00 | 111.00 | 110.63 | 483,700 |
| 2025-10-27 | 111.00 | 117.00 | 109.00 | 112.00 | 111.63 | 2,041,300 |
| 2025-10-24 | 112.00 | 113.00 | 109.00 | 109.00 | 108.64 | 2,566,900 |
| 2025-10-23 | 112.00 | 120.00 | 111.00 | 112.00 | 111.63 | 1,109,300 |
| 2025-10-22 | 113.00 | 114.00 | 111.00 | 112.00 | 111.63 | 311,600 |
| 2025-10-21 | 112.00 | 115.00 | 110.00 | 113.00 | 112.63 | 156,200 |
| 2025-10-20 | 113.00 | 113.00 | 110.00 | 112.00 | 111.63 | 874,500 |
| 2025-10-17 | 115.00 | 115.00 | 111.00 | 113.00 | 112.63 | 683,800 |
| 2025-10-16 | 116.00 | 117.00 | 112.00 | 114.00 | 113.62 | 940,100 |
| 2025-10-15 | 116.00 | 118.00 | 113.00 | 116.00 | 115.62 | 979,500 |
| 2025-10-14 | 122.00 | 123.00 | 115.00 | 116.00 | 115.62 | 1,888,400 |
| 2025-10-13 | 114.00 | 137.00 | 114.00 | 119.00 | 118.61 | 15,574,600 |
| 2025-10-10 | 117.00 | 119.00 | 113.00 | 114.00 | 113.62 | 1,482,700 |
| 2025-10-09 | 115.00 | 120.00 | 115.00 | 117.00 | 116.61 | 2,773,500 |
| 2025-10-08 | 124.00 | 125.00 | 115.00 | 115.00 | 114.62 | 5,447,100 |
| 2025-10-07 | 117.00 | 142.00 | 117.00 | 122.00 | 121.60 | 37,293,500 |
| 2025-10-06 | 114.00 | 115.00 | 110.00 | 114.00 | 113.62 | 820,300 |
| 2025-10-03 | 113.00 | 114.00 | 111.00 | 112.00 | 111.63 | 299,400 |
| 2025-10-02 | 116.00 | 116.00 | 111.00 | 113.00 | 112.63 | 486,000 |
| 2025-10-01 | 108.00 | 117.00 | 108.00 | 113.00 | 112.63 | 2,682,000 |
| 2025-09-30 | 109.00 | 110.00 | 108.00 | 108.00 | 107.64 | 368,100 |
| 2025-09-29 | 110.00 | 112.00 | 108.00 | 110.00 | 109.64 | 401,200 |
| 2025-09-26 | 109.00 | 110.00 | 107.00 | 110.00 | 109.64 | 122,200 |
| 2025-09-25 | 113.00 | 113.00 | 108.00 | 109.00 | 108.64 | 419,300 |
| 2025-09-24 | 114.00 | 114.00 | 110.00 | 113.00 | 112.63 | 550,100 |
| 2025-09-23 | 111.00 | 114.00 | 110.00 | 113.00 | 112.63 | 506,900 |
| 2025-09-22 | 111.00 | 113.00 | 110.00 | 111.00 | 110.63 | 355,900 |
| 2025-09-19 | 115.00 | 115.00 | 110.00 | 110.00 | 109.64 | 776,500 |
| 2025-09-18 | 111.00 | 114.00 | 109.00 | 113.00 | 112.63 | 746,700 |
| 2025-09-17 | 109.00 | 117.00 | 109.00 | 110.00 | 109.64 | 1,209,200 |
| 2025-09-16 | 110.00 | 110.00 | 107.00 | 108.00 | 107.64 | 318,600 |
| 2025-09-15 | 109.00 | 111.00 | 108.00 | 109.00 | 108.64 | 157,200 |
| 2025-09-12 | 106.00 | 109.00 | 106.00 | 108.00 | 107.64 | 245,600 |
| 2025-09-11 | 108.00 | 109.00 | 105.00 | 107.00 | 106.65 | 499,700 |
| 2025-09-10 | 110.00 | 111.00 | 102.00 | 108.00 | 107.64 | 1,297,300 |
| 2025-09-09 | 111.00 | 111.00 | 108.00 | 108.00 | 107.64 | 279,200 |
| 2025-09-08 | 113.00 | 113.00 | 109.00 | 110.00 | 109.64 | 489,600 |
| 2025-09-05 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | 0 |
| 2025-09-04 | 115.00 | 116.00 | 110.00 | 113.00 | 112.63 | 1,191,900 |
| 2025-09-03 | 114.00 | 117.00 | 113.00 | 115.00 | 114.62 | 684,800 |
| 2025-09-02 | 112.00 | 117.00 | 109.00 | 113.00 | 112.63 | 1,702,400 |
| 2025-09-01 | 109.00 | 118.00 | 106.00 | 112.00 | 111.63 | 2,296,300 |
| 2025-08-29 | 114.00 | 115.00 | 109.00 | 110.00 | 109.64 | 1,466,500 |
| 2025-08-28 | 114.00 | 115.00 | 110.00 | 114.00 | 113.62 | 549,300 |
| 2025-08-27 | 117.00 | 118.00 | 114.00 | 114.00 | 113.62 | 1,202,900 |
| 2025-08-26 | 115.00 | 122.00 | 114.00 | 116.00 | 115.62 | 1,691,900 |
| 2025-08-25 | 116.00 | 117.00 | 112.00 | 115.00 | 114.62 | 1,453,900 |
| 2025-08-22 | 116.00 | 118.00 | 115.00 | 116.00 | 115.62 | 907,500 |
| 2025-08-21 | 116.00 | 118.00 | 115.00 | 116.00 | 115.62 | 650,700 |
| 2025-08-20 | 120.00 | 122.00 | 115.00 | 115.00 | 114.62 | 2,261,300 |
| 2025-08-19 | 117.00 | 124.00 | 117.00 | 121.00 | 120.60 | 2,561,700 |
| 2025-08-18 | 117.00 | 117.00 | 117.00 | 117.00 | 116.61 | 0 |
| 2025-08-15 | 124.00 | 124.00 | 116.00 | 117.00 | 116.61 | 5,103,300 |
| 2025-08-14 | 137.00 | 140.00 | 124.00 | 124.00 | 123.59 | 19,879,800 |
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.