PT Carsurin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 125.00 | 125.00 | 120.00 | 121.00 | 120.60 | 3,872,500 |
| 2025-11-10 | 133.00 | 134.00 | 121.00 | 123.00 | 122.59 | 24,066,600 |
| 2025-11-07 | 114.00 | 149.00 | 113.00 | 132.00 | 131.56 | 142,763,300 |
| 2025-11-06 | 112.00 | 114.00 | 110.00 | 114.00 | 113.62 | 481,100 |
| 2025-11-05 | 110.00 | 115.00 | 109.00 | 110.00 | 109.64 | 884,100 |
| 2025-11-04 | 110.00 | 111.00 | 107.00 | 110.00 | 109.64 | 430,800 |
| 2025-11-03 | 110.00 | 113.00 | 109.00 | 110.00 | 109.64 | 195,500 |
| 2025-10-31 | 110.00 | 112.00 | 110.00 | 110.00 | 109.64 | 273,100 |
| 2025-10-30 | 110.00 | 110.00 | 108.00 | 109.00 | 108.64 | 334,700 |
| 2025-10-29 | 111.00 | 117.00 | 109.00 | 110.00 | 109.64 | 549,100 |
| 2025-10-28 | 110.00 | 115.00 | 109.00 | 111.00 | 110.63 | 483,700 |
| 2025-10-27 | 111.00 | 117.00 | 109.00 | 112.00 | 111.63 | 2,041,300 |
| 2025-10-24 | 112.00 | 113.00 | 109.00 | 109.00 | 108.64 | 2,566,900 |
← NewerPage 5 of 5 · 253 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.