PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-07 | 96.000 | 98.000 | 96.000 | 98.000 | 95.626 | 41,600 |
| 2024-08-06 | 99.000 | 99.000 | 96.000 | 97.000 | 94.651 | 19,000 |
| 2024-08-05 | 100.00 | 100.00 | 94.000 | 99.000 | 96.602 | 362,000 |
| 2024-08-02 | 100.00 | 100.00 | 97.000 | 99.000 | 96.602 | 57,200 |
| 2024-08-01 | 97.000 | 100.00 | 96.000 | 100.00 | 97.578 | 137,900 |
| 2024-07-31 | 98.000 | 98.000 | 95.000 | 98.000 | 95.626 | 371,300 |
| 2024-07-30 | 98.000 | 98.000 | 96.000 | 98.000 | 95.626 | 85,300 |
| 2024-07-29 | 97.000 | 99.000 | 96.000 | 98.000 | 95.626 | 411,000 |
| 2024-07-26 | 99.000 | 100.00 | 96.000 | 97.000 | 94.651 | 455,200 |
| 2024-07-25 | 97.000 | 99.000 | 96.000 | 98.000 | 95.626 | 92,000 |
| 2024-07-24 | 98.000 | 100.00 | 97.000 | 98.000 | 95.626 | 61,300 |
| 2024-07-23 | 98.000 | 99.000 | 98.000 | 98.000 | 95.626 | 83,600 |
| 2024-07-22 | 98.000 | 99.000 | 97.000 | 99.000 | 96.602 | 368,500 |
| 2024-07-19 | 97.000 | 99.000 | 97.000 | 99.000 | 96.602 | 71,500 |
| 2024-07-18 | 99.000 | 99.000 | 97.000 | 99.000 | 96.602 | 163,700 |
| 2024-07-17 | 99.000 | 100.00 | 98.000 | 99.000 | 96.602 | 480,100 |
| 2024-07-16 | 99.000 | 100.00 | 98.000 | 100.00 | 97.578 | 287,400 |
| 2024-07-15 | 98.000 | 100.00 | 98.000 | 100.00 | 97.578 | 172,100 |
| 2024-07-12 | 99.000 | 100.00 | 98.000 | 99.000 | 96.602 | 126,700 |
| 2024-07-11 | 99.000 | 100.00 | 97.000 | 99.000 | 96.602 | 242,400 |
| 2024-07-10 | 100.00 | 100.00 | 96.000 | 99.000 | 96.602 | 300,900 |
| 2024-07-09 | 99.000 | 100.00 | 97.000 | 100.00 | 97.578 | 340,100 |
| 2024-07-08 | 118.00 | 118.00 | 97.000 | 100.00 | 95.285 | 506,200 |
| 2024-07-05 | 100.00 | 101.00 | 99.000 | 99.000 | 94.332 | 1,702,600 |
| 2024-07-04 | 101.00 | 101.00 | 98.000 | 101.00 | 96.238 | 241,700 |
| 2024-07-03 | 99.000 | 101.00 | 98.000 | 101.00 | 96.238 | 53,800 |
| 2024-07-02 | 100.00 | 101.00 | 99.000 | 101.00 | 96.238 | 95,900 |
| 2024-07-01 | 100.00 | 100.00 | 98.000 | 100.00 | 95.285 | 125,600 |
| 2024-06-28 | 98.000 | 100.00 | 98.000 | 100.00 | 95.285 | 340,200 |
| 2024-06-27 | 98.000 | 99.000 | 96.000 | 99.000 | 94.332 | 232,800 |
| 2024-06-26 | 97.000 | 98.000 | 97.000 | 98.000 | 93.379 | 120,400 |
| 2024-06-25 | 98.000 | 98.000 | 98.000 | 98.000 | 93.379 | 18,400 |
| 2024-06-24 | 97.000 | 99.000 | 97.000 | 98.000 | 93.379 | 115,000 |
| 2024-06-21 | 96.000 | 101.00 | 96.000 | 97.000 | 92.426 | 11,900 |
| 2024-06-20 | 99.000 | 99.000 | 96.000 | 97.000 | 92.426 | 113,100 |
| 2024-06-19 | 99.000 | 99.000 | 95.000 | 99.000 | 94.332 | 693,900 |
| 2024-06-14 | 101.00 | 102.00 | 96.000 | 102.00 | 97.190 | 1,501,500 |
| 2024-06-13 | 101.00 | 101.00 | 99.000 | 101.00 | 96.238 | 83,900 |
| 2024-06-12 | 100.00 | 101.00 | 100.00 | 101.00 | 96.238 | 3,300 |
| 2024-06-11 | 102.00 | 102.00 | 99.000 | 101.00 | 96.238 | 510,700 |
| 2024-06-10 | 100.00 | 102.00 | 99.000 | 102.00 | 97.190 | 434,400 |
| 2024-06-07 | 101.00 | 103.00 | 100.00 | 102.00 | 97.190 | 181,700 |
| 2024-06-06 | 102.00 | 102.00 | 99.000 | 100.00 | 95.285 | 504,000 |
| 2024-06-05 | 101.00 | 103.00 | 101.00 | 103.00 | 98.143 | 133,300 |
| 2024-06-04 | 102.00 | 102.00 | 100.00 | 101.00 | 96.238 | 491,600 |
| 2024-06-03 | 100.00 | 104.00 | 99.000 | 103.00 | 98.143 | 270,700 |
| 2024-05-31 | 101.00 | 101.00 | 99.000 | 100.00 | 95.285 | 197,100 |
| 2024-05-30 | 103.00 | 103.00 | 100.00 | 101.00 | 96.238 | 318,000 |
| 2024-05-29 | 101.00 | 103.00 | 101.00 | 103.00 | 98.143 | 242,200 |
| 2024-05-28 | 103.00 | 103.00 | 98.000 | 101.00 | 96.238 | 302,800 |
| 2024-05-27 | 106.00 | 106.00 | 103.00 | 103.00 | 98.143 | 285,100 |
| 2024-05-22 | 101.00 | 110.00 | 100.00 | 106.00 | 101.00 | 39,300 |
| 2024-05-21 | 102.00 | 102.00 | 100.00 | 101.00 | 96.238 | 990,800 |
| 2024-05-20 | 107.00 | 107.00 | 103.00 | 104.00 | 99.096 | 530,700 |
| 2024-05-17 | 102.00 | 109.00 | 102.00 | 109.00 | 103.86 | 501,200 |
| 2024-05-16 | 103.00 | 103.00 | 99.000 | 103.00 | 98.143 | 271,800 |
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.