PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 119.00 | 119.00 | 112.00 | 116.00 | 115.62 | 474,600 |
| 2026-05-07 | 119.00 | 119.00 | 116.00 | 118.00 | 117.61 | 219,700 |
| 2026-05-06 | 117.00 | 120.00 | 114.00 | 120.00 | 119.60 | 1,002,100 |
| 2026-05-05 | 122.00 | 122.00 | 117.00 | 117.00 | 116.61 | 1,470,100 |
| 2026-05-04 | 111.00 | 128.00 | 111.00 | 121.00 | 120.60 | 12,309,400 |
| 2026-05-01 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | 0 |
| 2026-04-30 | 115.00 | 116.00 | 110.00 | 110.00 | 109.64 | 152,700 |
| 2026-04-29 | 115.00 | 116.00 | 112.00 | 115.00 | 114.62 | 229,800 |
| 2026-04-28 | 115.00 | 116.00 | 112.00 | 113.00 | 112.63 | 221,000 |
| 2026-04-27 | 112.00 | 118.00 | 110.00 | 113.00 | 112.63 | 654,400 |
← NewerPage 3 of 3 · 130 trading days
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.