PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 120.00 | 146.00 | 119.00 | 136.00 | 135.55 | 100,926,300 |
| 2025-08-12 | 109.00 | 117.00 | 107.00 | 114.00 | 113.62 | 3,339,500 |
| 2025-08-11 | 109.00 | 110.00 | 107.00 | 109.00 | 108.64 | 125,200 |
| 2025-08-08 | 108.00 | 112.00 | 107.00 | 109.00 | 108.64 | 878,500 |
| 2025-08-07 | 107.00 | 110.00 | 107.00 | 108.00 | 107.64 | 144,000 |
| 2025-08-06 | 110.00 | 112.00 | 107.00 | 107.00 | 106.65 | 370,400 |
| 2025-08-05 | 110.00 | 110.00 | 108.00 | 110.00 | 109.64 | 421,800 |
| 2025-08-04 | 108.00 | 110.00 | 107.00 | 110.00 | 109.64 | 393,700 |
| 2025-08-01 | 112.00 | 114.00 | 107.00 | 107.00 | 106.65 | 1,194,100 |
| 2025-07-31 | 106.00 | 124.00 | 106.00 | 111.00 | 110.63 | 19,926,000 |
| 2025-07-30 | 108.00 | 108.00 | 104.00 | 106.00 | 105.65 | 235,400 |
| 2025-07-29 | 105.00 | 109.00 | 104.00 | 105.00 | 104.65 | 627,900 |
| 2025-07-28 | 105.00 | 105.00 | 102.00 | 103.00 | 102.66 | 272,500 |
| 2025-07-25 | 105.00 | 108.00 | 102.00 | 105.00 | 104.65 | 454,300 |
| 2025-07-24 | 101.00 | 105.00 | 101.00 | 105.00 | 104.65 | 348,200 |
| 2025-07-23 | 103.00 | 103.00 | 101.00 | 103.00 | 102.66 | 413,600 |
| 2025-07-22 | 103.00 | 104.00 | 101.00 | 103.00 | 102.66 | 492,000 |
| 2025-07-21 | 101.00 | 104.00 | 101.00 | 103.00 | 102.66 | 134,500 |
| 2025-07-18 | 103.00 | 103.00 | 101.00 | 101.00 | 100.67 | 117,100 |
| 2025-07-17 | 102.00 | 103.00 | 101.00 | 103.00 | 102.66 | 118,100 |
| 2025-07-16 | 105.00 | 105.00 | 101.00 | 102.00 | 101.66 | 138,300 |
| 2025-07-15 | 105.00 | 105.00 | 101.00 | 103.00 | 102.66 | 178,300 |
| 2025-07-14 | 105.00 | 105.00 | 102.00 | 104.00 | 103.66 | 156,000 |
| 2025-07-11 | 104.00 | 109.00 | 104.00 | 105.00 | 104.65 | 74,800 |
| 2025-07-10 | 103.00 | 106.00 | 103.00 | 106.00 | 105.65 | 148,600 |
| 2025-07-09 | 106.00 | 106.00 | 100.00 | 106.00 | 105.65 | 96,600 |
| 2025-07-08 | 103.00 | 107.00 | 101.00 | 106.00 | 105.65 | 299,800 |
| 2025-07-07 | 103.00 | 104.00 | 101.00 | 103.00 | 102.66 | 68,000 |
| 2025-07-04 | 105.00 | 105.00 | 102.00 | 103.00 | 102.66 | 92,100 |
| 2025-07-03 | 106.00 | 107.00 | 103.00 | 105.00 | 104.65 | 27,700 |
| 2025-07-02 | 102.00 | 105.00 | 100.00 | 102.00 | 101.66 | 760,800 |
| 2025-07-01 | 106.00 | 106.00 | 101.00 | 102.00 | 101.66 | 463,600 |
| 2025-06-30 | 105.00 | 107.00 | 102.00 | 105.00 | 104.65 | 82,500 |
| 2025-06-26 | 107.00 | 107.00 | 103.00 | 104.00 | 103.66 | 151,300 |
| 2025-06-25 | 105.00 | 107.00 | 101.00 | 107.00 | 106.65 | 195,600 |
| 2025-06-24 | 100.00 | 105.00 | 100.00 | 104.00 | 103.66 | 577,400 |
| 2025-06-23 | 102.00 | 102.00 | 98.000 | 100.00 | 99.670 | 437,800 |
| 2025-06-20 | 104.00 | 107.00 | 100.00 | 102.00 | 101.66 | 692,300 |
| 2025-06-19 | 105.00 | 105.00 | 100.00 | 102.00 | 101.66 | 484,000 |
| 2025-06-18 | 106.00 | 106.00 | 103.00 | 104.00 | 103.66 | 472,500 |
| 2025-06-17 | 107.00 | 109.00 | 104.00 | 105.00 | 104.65 | 336,400 |
| 2025-06-16 | 107.00 | 107.00 | 105.00 | 107.00 | 106.65 | 218,200 |
| 2025-06-13 | 110.00 | 110.00 | 107.00 | 107.00 | 106.65 | 649,600 |
| 2025-06-12 | 111.00 | 111.00 | 109.00 | 110.00 | 109.64 | 230,400 |
| 2025-06-11 | 110.00 | 112.00 | 109.00 | 111.00 | 108.31 | 654,500 |
| 2025-06-10 | 109.00 | 112.00 | 109.00 | 110.00 | 107.34 | 387,800 |
| 2025-06-05 | 110.00 | 111.00 | 109.00 | 109.00 | 106.36 | 496,000 |
| 2025-06-04 | 110.00 | 111.00 | 109.00 | 110.00 | 107.34 | 643,000 |
| 2025-06-03 | 111.00 | 111.00 | 107.00 | 110.00 | 107.34 | 620,300 |
| 2025-06-02 | 111.00 | 111.00 | 108.00 | 111.00 | 108.31 | 468,600 |
| 2025-05-28 | 111.00 | 113.00 | 108.00 | 108.00 | 105.38 | 899,000 |
| 2025-05-27 | 110.00 | 112.00 | 108.00 | 109.00 | 106.36 | 453,000 |
| 2025-05-26 | 112.00 | 115.00 | 110.00 | 110.00 | 107.34 | 823,800 |
| 2025-05-23 | 113.00 | 113.00 | 110.00 | 112.00 | 109.29 | 937,100 |
| 2025-05-22 | 113.00 | 115.00 | 110.00 | 113.00 | 110.26 | 742,600 |
| 2025-05-21 | 113.00 | 114.00 | 110.00 | 112.00 | 109.29 | 1,059,300 |
| 2025-05-20 | 119.00 | 119.00 | 112.00 | 112.00 | 109.29 | 3,573,100 |
| 2025-05-19 | 119.00 | 123.00 | 116.00 | 120.00 | 117.09 | 1,416,800 |
| 2025-05-16 | 119.00 | 120.00 | 116.00 | 117.00 | 114.17 | 1,462,700 |
| 2025-05-15 | 120.00 | 123.00 | 116.00 | 120.00 | 117.09 | 2,446,000 |
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.