PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 121.00 | 121.00 | 117.00 | 119.00 | 116.12 | 1,477,100 |
| 2025-05-09 | 125.00 | 145.00 | 114.00 | 121.00 | 118.07 | 24,710,200 |
| 2025-05-08 | 112.00 | 131.00 | 110.00 | 120.00 | 117.09 | 1,961,500 |
| 2025-05-07 | 114.00 | 115.00 | 110.00 | 114.00 | 111.24 | 589,700 |
| 2025-05-06 | 111.00 | 119.00 | 110.00 | 114.00 | 111.24 | 764,200 |
| 2025-05-05 | 117.00 | 118.00 | 109.00 | 111.00 | 108.31 | 1,609,500 |
| 2025-05-02 | 111.00 | 117.00 | 108.00 | 117.00 | 114.17 | 2,151,500 |
| 2025-04-30 | 110.00 | 113.00 | 108.00 | 110.00 | 107.34 | 622,700 |
| 2025-04-29 | 111.00 | 112.00 | 108.00 | 111.00 | 108.31 | 149,700 |
| 2025-04-28 | 109.00 | 112.00 | 108.00 | 111.00 | 108.31 | 316,500 |
| 2025-04-25 | 109.00 | 111.00 | 107.00 | 109.00 | 106.36 | 498,900 |
| 2025-04-24 | 110.00 | 111.00 | 108.00 | 109.00 | 106.36 | 50,600 |
| 2025-04-23 | 108.00 | 115.00 | 108.00 | 112.00 | 109.29 | 403,700 |
| 2025-04-22 | 111.00 | 111.00 | 107.00 | 110.00 | 107.34 | 193,900 |
| 2025-04-21 | 111.00 | 111.00 | 109.00 | 110.00 | 107.34 | 23,000 |
| 2025-04-17 | 113.00 | 113.00 | 109.00 | 112.00 | 109.29 | 190,500 |
| 2025-04-16 | 117.00 | 117.00 | 113.00 | 113.00 | 110.26 | 130,300 |
| 2025-04-15 | 114.00 | 116.00 | 114.00 | 115.00 | 112.21 | 134,200 |
| 2025-04-14 | 116.00 | 116.00 | 112.00 | 115.00 | 112.21 | 113,500 |
| 2025-04-11 | 114.00 | 117.00 | 112.00 | 116.00 | 113.19 | 69,400 |
| 2025-04-10 | 108.00 | 117.00 | 108.00 | 115.00 | 112.21 | 749,900 |
| 2025-04-09 | 108.00 | 109.00 | 105.00 | 109.00 | 106.36 | 204,400 |
| 2025-04-08 | 104.00 | 107.00 | 101.00 | 107.00 | 104.41 | 727,900 |
| 2025-03-27 | 107.00 | 108.00 | 105.00 | 108.00 | 105.38 | 206,900 |
| 2025-03-26 | 106.00 | 108.00 | 106.00 | 107.00 | 104.41 | 161,000 |
| 2025-03-25 | 108.00 | 109.00 | 101.00 | 107.00 | 104.41 | 251,700 |
| 2025-03-24 | 107.00 | 110.00 | 105.00 | 108.00 | 105.38 | 221,300 |
| 2025-03-21 | 107.00 | 109.00 | 105.00 | 107.00 | 104.41 | 268,100 |
| 2025-03-20 | 110.00 | 111.00 | 106.00 | 107.00 | 104.41 | 247,400 |
| 2025-03-19 | 112.00 | 115.00 | 98.000 | 107.00 | 104.41 | 616,900 |
| 2025-03-18 | 112.00 | 114.00 | 101.00 | 108.00 | 105.38 | 1,021,200 |
| 2025-03-17 | 115.00 | 115.00 | 110.00 | 112.00 | 109.29 | 876,800 |
| 2025-03-14 | 119.00 | 119.00 | 112.00 | 115.00 | 112.21 | 472,600 |
| 2025-03-13 | 116.00 | 120.00 | 113.00 | 116.00 | 113.19 | 752,000 |
| 2025-03-12 | 116.00 | 127.00 | 112.00 | 117.00 | 114.17 | 4,428,600 |
| 2025-03-11 | 117.00 | 141.00 | 114.00 | 115.00 | 112.21 | 16,850,700 |
| 2025-03-10 | 116.00 | 121.00 | 115.00 | 116.00 | 113.19 | 1,232,400 |
| 2025-03-07 | 111.00 | 118.00 | 110.00 | 116.00 | 113.19 | 254,400 |
| 2025-03-06 | 110.00 | 112.00 | 110.00 | 111.00 | 108.31 | 138,200 |
| 2025-03-05 | 111.00 | 112.00 | 110.00 | 110.00 | 107.34 | 118,000 |
| 2025-03-04 | 111.00 | 112.00 | 108.00 | 112.00 | 109.29 | 380,500 |
| 2025-03-03 | 111.00 | 112.00 | 108.00 | 111.00 | 108.31 | 286,500 |
| 2025-02-28 | 106.00 | 120.00 | 106.00 | 111.00 | 108.31 | 929,300 |
| 2025-02-27 | 109.00 | 109.00 | 107.00 | 109.00 | 106.36 | 87,900 |
| 2025-02-26 | 101.00 | 110.00 | 101.00 | 109.00 | 106.36 | 298,400 |
| 2025-02-25 | 108.00 | 110.00 | 105.00 | 106.00 | 103.43 | 551,700 |
| 2025-02-24 | 112.00 | 112.00 | 108.00 | 108.00 | 105.38 | 155,500 |
| 2025-02-21 | 113.00 | 114.00 | 109.00 | 110.00 | 107.34 | 234,000 |
| 2025-02-20 | 111.00 | 113.00 | 110.00 | 112.00 | 109.29 | 88,000 |
| 2025-02-19 | 110.00 | 113.00 | 109.00 | 113.00 | 110.26 | 235,800 |
| 2025-02-18 | 115.00 | 115.00 | 110.00 | 111.00 | 108.31 | 303,200 |
| 2025-02-17 | 109.00 | 115.00 | 107.00 | 115.00 | 112.21 | 373,100 |
| 2025-02-14 | 109.00 | 110.00 | 107.00 | 108.00 | 105.38 | 313,300 |
| 2025-02-13 | 110.00 | 110.00 | 107.00 | 109.00 | 106.36 | 350,100 |
| 2025-02-12 | 111.00 | 114.00 | 109.00 | 110.00 | 107.34 | 288,100 |
| 2025-02-11 | 112.00 | 122.00 | 109.00 | 111.00 | 108.31 | 1,936,600 |
| 2025-02-10 | 111.00 | 112.00 | 108.00 | 109.00 | 106.36 | 658,400 |
| 2025-02-07 | 108.00 | 110.00 | 105.00 | 110.00 | 107.34 | 387,400 |
| 2025-02-06 | 111.00 | 111.00 | 108.00 | 108.00 | 105.38 | 131,400 |
| 2025-02-05 | 109.00 | 111.00 | 108.00 | 111.00 | 108.31 | 522,000 |
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.