PT Industri dan Perdagangan Bintraco Dharma Tbk (IDX:CARS)
Indonesia
· Delayed Price · Currency is IDR 123.00
+1.00 (0.82%)
Dec 5, 2025, 4:08 PM WIB
IDX:CARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 15,474,800 |
| Dec 4, 2025 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | - | 24,661,100 |
| Dec 3, 2025 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | -1.61% | 23,757,500 |
| Dec 2, 2025 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | -1.59% | 11,018,400 |
| Dec 1, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 8,153,700 |
| Nov 28, 2025 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 12,254,300 |
| Nov 27, 2025 | 129.00 | 134.00 | 125.00 | 126.00 | 126.00 | -1.56% | 43,105,700 |
| Nov 26, 2025 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1.59% | 17,612,900 |
| Nov 25, 2025 | 125.00 | 130.00 | 123.00 | 126.00 | 126.00 | 2.44% | 37,509,700 |
| Nov 24, 2025 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | -0.81% | 16,826,600 |
| Nov 21, 2025 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -2.36% | 21,137,600 |
| Nov 20, 2025 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.78% | 4,862,900 |
| Nov 19, 2025 | 129.00 | 134.00 | 127.00 | 128.00 | 128.00 | - | 23,297,500 |
| Nov 18, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 30,233,500 |
| Nov 17, 2025 | 125.00 | 130.00 | 123.00 | 128.00 | 128.00 | 2.40% | 40,454,700 |
| Nov 14, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 9,164,700 |
| Nov 13, 2025 | 134.00 | 134.00 | 124.00 | 128.00 | 128.00 | -2.29% | 33,938,700 |
| Nov 12, 2025 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | -0.76% | 6,081,600 |
| Nov 11, 2025 | 131.00 | 134.00 | 129.00 | 132.00 | 132.00 | 0.76% | 14,452,100 |
| Nov 10, 2025 | 131.00 | 132.00 | 126.00 | 131.00 | 131.00 | - | 39,619,700 |
| Nov 7, 2025 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 27,071,900 |
| Nov 6, 2025 | 130.00 | 131.00 | 126.00 | 130.00 | 130.00 | 1.56% | 12,381,100 |
| Nov 5, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -3.76% | 12,144,600 |
| Nov 4, 2025 | 136.00 | 137.00 | 132.00 | 133.00 | 133.00 | -1.48% | 7,474,500 |
| Nov 3, 2025 | 131.00 | 137.00 | 131.00 | 135.00 | 135.00 | 3.05% | 22,530,000 |
| Oct 31, 2025 | 129.00 | 132.00 | 124.00 | 131.00 | 131.00 | 2.34% | 26,958,400 |
| Oct 30, 2025 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | -2.29% | 16,923,900 |
| Oct 29, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 16,947,000 |
| Oct 28, 2025 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 0.77% | 28,783,200 |
| Oct 27, 2025 | 133.00 | 133.00 | 126.00 | 130.00 | 130.00 | -1.52% | 80,401,200 |
| Oct 24, 2025 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | - | 21,942,900 |
| Oct 23, 2025 | 126.00 | 136.00 | 126.00 | 132.00 | 132.00 | 2.33% | 26,478,300 |
| Oct 22, 2025 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | - | 11,674,000 |
| Oct 21, 2025 | 132.00 | 134.00 | 128.00 | 129.00 | 129.00 | -2.27% | 11,394,800 |
| Oct 20, 2025 | 124.00 | 135.00 | 120.00 | 132.00 | 132.00 | 7.32% | 43,238,800 |
| Oct 17, 2025 | 136.00 | 136.00 | 122.00 | 123.00 | 123.00 | -8.21% | 63,405,800 |
| Oct 16, 2025 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | - | 27,490,000 |
| Oct 15, 2025 | 135.00 | 139.00 | 134.00 | 134.00 | 134.00 | -2.90% | 41,106,900 |
| Oct 14, 2025 | 147.00 | 149.00 | 136.00 | 138.00 | 138.00 | -5.48% | 99,727,300 |
| Oct 13, 2025 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | -1.35% | 45,178,000 |
| Oct 10, 2025 | 147.00 | 151.00 | 145.00 | 148.00 | 148.00 | 1.37% | 58,485,900 |
| Oct 9, 2025 | 154.00 | 155.00 | 142.00 | 146.00 | 146.00 | -4.58% | 198,178,200 |
| Oct 8, 2025 | 145.00 | 156.00 | 142.00 | 153.00 | 153.00 | 6.25% | 269,206,700 |
| Oct 7, 2025 | 145.00 | 147.00 | 142.00 | 144.00 | 144.00 | 2.13% | 83,584,400 |
| Oct 6, 2025 | 145.00 | 145.00 | 139.00 | 141.00 | 141.00 | - | 58,829,100 |
| Oct 3, 2025 | 142.00 | 146.00 | 140.00 | 141.00 | 141.00 | -0.70% | 87,028,100 |
| Oct 2, 2025 | 140.00 | 144.00 | 136.00 | 142.00 | 142.00 | 1.43% | 68,497,600 |
| Oct 1, 2025 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 39,825,900 |
| Sep 30, 2025 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | -1.40% | 63,113,500 |
| Sep 29, 2025 | 144.00 | 147.00 | 138.00 | 143.00 | 143.00 | -0.69% | 100,003,100 |