PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 94.000 | 106.00 | 94.000 | 104.00 | 101.48 | 634,400 |
| 2024-10-30 | 95.000 | 106.00 | 95.000 | 104.00 | 101.48 | 793,200 |
| 2024-10-29 | 100.00 | 111.00 | 100.00 | 104.00 | 101.48 | 2,224,900 |
| 2024-10-28 | 100.00 | 108.00 | 100.00 | 106.00 | 103.43 | 1,386,400 |
| 2024-10-25 | 105.00 | 111.00 | 105.00 | 106.00 | 103.43 | 973,100 |
| 2024-10-24 | 105.00 | 116.00 | 105.00 | 107.00 | 104.41 | 5,487,000 |
| 2024-10-23 | 102.00 | 113.00 | 102.00 | 107.00 | 104.41 | 3,814,700 |
| 2024-10-22 | 115.00 | 118.00 | 110.00 | 111.00 | 108.31 | 4,643,400 |
| 2024-10-21 | 107.00 | 119.00 | 107.00 | 115.00 | 112.21 | 2,318,800 |
| 2024-10-18 | 120.00 | 121.00 | 117.00 | 117.00 | 114.17 | 4,470,500 |
| 2024-10-17 | 119.00 | 122.00 | 116.00 | 119.00 | 116.12 | 9,583,900 |
| 2024-10-16 | 108.00 | 122.00 | 108.00 | 118.00 | 115.14 | 9,260,200 |
| 2024-10-15 | 145.00 | 147.00 | 115.00 | 118.00 | 115.14 | 67,147,600 |
| 2024-10-14 | 93.000 | 137.00 | 93.000 | 137.00 | 133.68 | 95,150,000 |
| 2024-10-11 | 95.000 | 106.00 | 95.000 | 102.00 | 99.529 | 838,900 |
| 2024-10-10 | 97.000 | 108.00 | 97.000 | 105.00 | 102.46 | 1,139,000 |
| 2024-10-09 | 94.000 | 110.00 | 94.000 | 106.00 | 103.43 | 2,509,200 |
| 2024-10-08 | 92.000 | 122.00 | 92.000 | 103.00 | 100.51 | 20,340,100 |
| 2024-10-07 | 93.000 | 116.00 | 93.000 | 101.00 | 98.554 | 9,858,300 |
| 2024-10-04 | 96.000 | 112.00 | 96.000 | 102.00 | 99.529 | 2,783,700 |
| 2024-10-03 | 98.000 | 109.00 | 98.000 | 106.00 | 103.43 | 842,000 |
| 2024-10-02 | 114.00 | 115.00 | 106.00 | 107.00 | 104.41 | 3,229,200 |
| 2024-10-01 | 95.000 | 127.00 | 95.000 | 114.00 | 111.24 | 33,611,300 |
| 2024-09-30 | 93.000 | 113.00 | 93.000 | 104.00 | 101.48 | 11,112,000 |
| 2024-09-27 | 107.00 | 111.00 | 101.00 | 102.00 | 99.529 | 5,604,100 |
| 2024-09-26 | 93.000 | 125.00 | 90.000 | 106.00 | 103.43 | 36,449,400 |
| 2024-09-25 | 93.000 | 94.000 | 90.000 | 93.000 | 90.747 | 278,800 |
| 2024-09-24 | 94.000 | 94.000 | 93.000 | 93.000 | 90.747 | 21,600 |
| 2024-09-23 | 95.000 | 95.000 | 94.000 | 94.000 | 91.723 | 21,400 |
| 2024-09-20 | 96.000 | 96.000 | 94.000 | 94.000 | 91.723 | 205,200 |
| 2024-09-19 | 93.000 | 96.000 | 93.000 | 96.000 | 93.675 | 84,800 |
| 2024-09-18 | 94.000 | 94.000 | 93.000 | 94.000 | 91.723 | 14,700 |
| 2024-09-17 | 93.000 | 95.000 | 92.000 | 95.000 | 92.699 | 384,600 |
| 2024-09-13 | 93.000 | 94.000 | 92.000 | 93.000 | 90.747 | 27,900 |
| 2024-09-12 | 94.000 | 95.000 | 93.000 | 94.000 | 91.723 | 118,200 |
| 2024-09-11 | 93.000 | 94.000 | 92.000 | 94.000 | 91.723 | 117,200 |
| 2024-09-10 | 94.000 | 94.000 | 91.000 | 93.000 | 90.747 | 121,800 |
| 2024-09-09 | 94.000 | 94.000 | 93.000 | 94.000 | 91.723 | 137,600 |
| 2024-09-06 | 94.000 | 96.000 | 94.000 | 95.000 | 92.699 | 26,800 |
| 2024-09-05 | 94.000 | 98.000 | 93.000 | 94.000 | 91.723 | 207,000 |
| 2024-09-04 | 95.000 | 95.000 | 94.000 | 95.000 | 92.699 | 132,900 |
| 2024-09-03 | 95.000 | 95.000 | 90.000 | 95.000 | 92.699 | 313,200 |
| 2024-09-02 | 96.000 | 96.000 | 94.000 | 96.000 | 93.675 | 79,900 |
| 2024-08-30 | 95.000 | 95.000 | 95.000 | 95.000 | 92.699 | 193,800 |
| 2024-08-29 | 96.000 | 96.000 | 94.000 | 96.000 | 93.675 | 98,300 |
| 2024-08-28 | 95.000 | 96.000 | 95.000 | 95.000 | 92.699 | 144,300 |
| 2024-08-27 | 96.000 | 97.000 | 94.000 | 97.000 | 94.651 | 97,700 |
| 2024-08-26 | 95.000 | 96.000 | 94.000 | 95.000 | 92.699 | 183,200 |
| 2024-08-23 | 94.000 | 95.000 | 94.000 | 95.000 | 92.699 | 111,100 |
| 2024-08-22 | 94.000 | 95.000 | 91.000 | 94.000 | 91.723 | 127,600 |
| 2024-08-21 | 95.000 | 96.000 | 94.000 | 95.000 | 92.699 | 117,700 |
| 2024-08-20 | 93.000 | 95.000 | 91.000 | 95.000 | 92.699 | 87,200 |
| 2024-08-19 | 95.000 | 95.000 | 94.000 | 95.000 | 92.699 | 60,200 |
| 2024-08-16 | 96.000 | 97.000 | 93.000 | 96.000 | 93.675 | 86,700 |
| 2024-08-15 | 97.000 | 97.000 | 95.000 | 95.000 | 92.699 | 108,300 |
| 2024-08-14 | 96.000 | 97.000 | 94.000 | 97.000 | 94.651 | 155,200 |
| 2024-08-13 | 96.000 | 96.000 | 93.000 | 96.000 | 93.675 | 525,300 |
| 2024-08-12 | 96.000 | 97.000 | 94.000 | 96.000 | 93.675 | 218,600 |
| 2024-08-09 | 98.000 | 98.000 | 90.000 | 96.000 | 93.675 | 144,600 |
| 2024-08-08 | 96.000 | 98.000 | 96.000 | 98.000 | 95.626 | 94,100 |
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.