PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 106.00 | 111.00 | 106.00 | 109.00 | 106.36 | 695,200 |
| 2025-02-03 | 108.00 | 108.00 | 105.00 | 106.00 | 103.43 | 107,700 |
| 2025-01-31 | 106.00 | 107.00 | 105.00 | 106.00 | 103.43 | 111,500 |
| 2025-01-30 | 107.00 | 107.00 | 100.00 | 106.00 | 103.43 | 132,400 |
| 2025-01-24 | 106.00 | 107.00 | 104.00 | 107.00 | 104.41 | 74,100 |
| 2025-01-23 | 107.00 | 107.00 | 104.00 | 106.00 | 103.43 | 263,100 |
| 2025-01-22 | 108.00 | 108.00 | 105.00 | 106.00 | 103.43 | 126,600 |
| 2025-01-21 | 108.00 | 108.00 | 103.00 | 107.00 | 104.41 | 817,900 |
| 2025-01-20 | 106.00 | 108.00 | 105.00 | 108.00 | 105.38 | 305,900 |
| 2025-01-17 | 109.00 | 109.00 | 106.00 | 106.00 | 103.43 | 221,200 |
| 2025-01-16 | 112.00 | 112.00 | 103.00 | 109.00 | 106.36 | 878,500 |
| 2025-01-15 | 111.00 | 111.00 | 108.00 | 109.00 | 106.36 | 191,100 |
| 2025-01-14 | 109.00 | 113.00 | 107.00 | 111.00 | 108.31 | 794,900 |
| 2025-01-13 | 113.00 | 113.00 | 108.00 | 109.00 | 106.36 | 53,800 |
| 2025-01-10 | 110.00 | 111.00 | 104.00 | 111.00 | 108.31 | 374,900 |
| 2025-01-09 | 110.00 | 111.00 | 108.00 | 108.00 | 105.38 | 287,600 |
| 2025-01-08 | 114.00 | 114.00 | 104.00 | 109.00 | 106.36 | 801,500 |
| 2025-01-07 | 114.00 | 114.00 | 112.00 | 114.00 | 111.24 | 160,000 |
| 2025-01-06 | 114.00 | 116.00 | 109.00 | 112.00 | 109.29 | 1,118,300 |
| 2025-01-03 | 116.00 | 116.00 | 112.00 | 114.00 | 111.24 | 929,300 |
| 2025-01-02 | 120.00 | 125.00 | 109.00 | 114.00 | 111.24 | 8,485,200 |
| 2024-12-30 | 115.00 | 126.00 | 110.00 | 118.00 | 115.14 | 12,796,100 |
| 2024-12-27 | 115.00 | 123.00 | 108.00 | 116.00 | 113.19 | 5,867,100 |
| 2024-12-24 | 108.00 | 116.00 | 105.00 | 114.00 | 111.24 | 3,678,200 |
| 2024-12-23 | 104.00 | 114.00 | 104.00 | 105.00 | 102.46 | 4,079,400 |
| 2024-12-20 | 101.00 | 107.00 | 101.00 | 104.00 | 101.48 | 2,553,300 |
| 2024-12-19 | 101.00 | 104.00 | 101.00 | 101.00 | 98.554 | 1,884,400 |
| 2024-12-18 | 100.00 | 104.00 | 100.00 | 100.00 | 97.578 | 383,300 |
| 2024-12-17 | 100.00 | 104.00 | 98.000 | 100.00 | 97.578 | 946,000 |
| 2024-12-16 | 98.000 | 107.00 | 97.000 | 97.000 | 94.651 | 1,577,000 |
| 2024-12-13 | 98.000 | 102.00 | 97.000 | 98.000 | 95.626 | 183,300 |
| 2024-12-12 | 96.000 | 103.00 | 96.000 | 98.000 | 95.626 | 619,500 |
| 2024-12-11 | 96.000 | 98.000 | 95.000 | 97.000 | 94.651 | 412,600 |
| 2024-12-10 | 96.000 | 98.000 | 95.000 | 96.000 | 93.675 | 786,100 |
| 2024-12-09 | 94.000 | 96.000 | 93.000 | 95.000 | 92.699 | 1,574,700 |
| 2024-12-06 | 86.000 | 95.000 | 86.000 | 94.000 | 91.723 | 5,709,800 |
| 2024-12-05 | 86.000 | 98.000 | 86.000 | 94.000 | 91.723 | 318,200 |
| 2024-12-04 | 83.000 | 99.000 | 83.000 | 94.000 | 91.723 | 108,300 |
| 2024-12-03 | 83.000 | 100.00 | 83.000 | 92.000 | 89.772 | 884,800 |
| 2024-12-02 | 85.000 | 94.000 | 85.000 | 91.000 | 88.796 | 241,200 |
| 2024-11-29 | 86.000 | 97.000 | 86.000 | 94.000 | 91.723 | 886,300 |
| 2024-11-28 | 86.000 | 96.000 | 86.000 | 95.000 | 92.699 | 246,800 |
| 2024-11-26 | 85.000 | 100.00 | 85.000 | 95.000 | 92.699 | 874,900 |
| 2024-11-25 | 84.000 | 95.000 | 84.000 | 94.000 | 91.723 | 167,500 |
| 2024-11-22 | 82.000 | 94.000 | 82.000 | 92.000 | 89.772 | 289,000 |
| 2024-11-21 | 85.000 | 94.000 | 81.000 | 91.000 | 88.796 | 1,141,700 |
| 2024-11-20 | 86.000 | 97.000 | 86.000 | 94.000 | 91.723 | 2,661,700 |
| 2024-11-19 | 93.000 | 98.000 | 93.000 | 95.000 | 92.699 | 284,800 |
| 2024-11-18 | 86.000 | 98.000 | 86.000 | 95.000 | 92.699 | 312,900 |
| 2024-11-15 | 95.000 | 100.00 | 94.000 | 95.000 | 92.699 | 561,900 |
| 2024-11-14 | 90.000 | 99.000 | 90.000 | 97.000 | 94.651 | 328,800 |
| 2024-11-13 | 87.000 | 99.000 | 87.000 | 99.000 | 96.602 | 580,900 |
| 2024-11-12 | 92.000 | 103.00 | 92.000 | 96.000 | 93.675 | 833,200 |
| 2024-11-11 | 100.00 | 102.00 | 98.000 | 101.00 | 98.554 | 863,900 |
| 2024-11-08 | 93.000 | 104.00 | 93.000 | 101.00 | 98.554 | 715,400 |
| 2024-11-07 | 92.000 | 105.00 | 92.000 | 103.00 | 100.51 | 884,700 |
| 2024-11-06 | 103.00 | 105.00 | 100.00 | 102.00 | 99.529 | 1,561,900 |
| 2024-11-05 | 95.000 | 106.00 | 95.000 | 104.00 | 101.48 | 865,400 |
| 2024-11-04 | 95.000 | 106.00 | 95.000 | 105.00 | 102.46 | 580,300 |
| 2024-11-01 | 95.000 | 107.00 | 95.000 | 105.00 | 102.46 | 723,200 |
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.