PT Industri dan Perdagangan Bintraco Dharma Tbk CARS

IDX · Indonesia · Retail Trade

IDR 107.00-2.00 (-1.83%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 107.00	-1.83%	IDR 109.00	IDR 112.00	IDR 105.00	7.79M
2026-09-30	IDR 109.00	-1.80%	IDR 109.00	IDR 115.00	IDR 109.00	5.91M
2026-09-29	IDR 111.00	-1.77%	IDR 115.00	IDR 115.00	IDR 110.00	12.06M
2026-09-28	IDR 113.00	-9.60%	IDR 125.00	IDR 125.00	IDR 111.00	21.63M
2026-09-25	IDR 125.00	-3.10%	IDR 128.00	IDR 133.00	IDR 124.00	16.75M
2026-09-24	IDR 129.00	+3.20%	IDR 127.00	IDR 130.00	IDR 121.00	20.77M
2026-09-23	IDR 125.00	+2.46%	IDR 122.00	IDR 128.00	IDR 120.00	24.60M
2026-09-22	IDR 122.00	+2.52%	IDR 119.00	IDR 127.00	IDR 116.00	24.31M
2026-09-21	IDR 119.00	+4.39%	IDR 115.00	IDR 119.00	IDR 113.00	13.61M
2026-09-18	IDR 114.00	+0.88%	IDR 113.00	IDR 115.00	IDR 112.00	4.36M
2026-09-17	IDR 113.00	0.00%	IDR 113.00	IDR 115.00	IDR 111.00	4.53M
2026-09-16	IDR 113.00	0.00%	IDR 114.00	IDR 117.00	IDR 111.00	7.63M
2026-09-15	IDR 113.00	0.00%	IDR 113.00	IDR 114.00	IDR 111.00	2.75M
2026-09-14	IDR 113.00	-1.74%	IDR 114.00	IDR 114.00	IDR 110.00	4.36M
2026-09-11	IDR 115.00	+0.88%	IDR 112.00	IDR 115.00	IDR 106.00	12.18M
2026-09-10	IDR 114.00	0.00%	IDR 115.00	IDR 115.00	IDR 110.00	4.36M
2026-09-09	IDR 114.00	+1.79%	IDR 114.00	IDR 116.00	IDR 113.00	18.72M
2026-09-08	IDR 112.00	-0.88%	IDR 115.00	IDR 115.00	IDR 112.00	8.53M
2026-09-07	IDR 113.00	+0.89%	IDR 112.00	IDR 115.00	IDR 111.00	12.77M
2026-09-04	IDR 112.00	-0.88%	IDR 111.00	IDR 115.00	IDR 111.00	3.01M
2026-09-03	IDR 113.00	+0.89%	IDR 112.00	IDR 114.00	IDR 109.00	6.66M
2026-09-02	IDR 112.00	+0.90%	IDR 112.00	IDR 118.00	IDR 109.00	25.70M
2026-09-01	IDR 111.00	+1.83%	IDR 111.00	IDR 112.00	IDR 108.00	6.03M
2026-08-31	IDR 109.00	+3.81%	IDR 105.00	IDR 112.00	IDR 104.00	10.59M
2026-08-28	IDR 105.00	+0.96%	IDR 105.00	IDR 111.00	IDR 104.00	12.29M
2026-08-27	IDR 104.00	+4.00%	IDR 101.00	IDR 106.00	IDR 100.00	6.33M
2026-08-26	IDR 100.00	-6.54%	IDR 108.00	IDR 108.00	IDR 100.00	7.59M
2026-08-24	IDR 107.00	+5.94%	IDR 103.00	IDR 109.00	IDR 102.00	16.22M
2026-08-21	IDR 101.00	+5.21%	IDR 96.00	IDR 113.00	IDR 96.00	47.54M
2026-08-20	IDR 96.00	+3.23%	IDR 94.00	IDR 96.00	IDR 93.00	4.02M
2026-08-19	IDR 93.00	0.00%	IDR 93.00	IDR 95.00	IDR 93.00	3.17M
2026-08-18	IDR 93.00	+1.09%	IDR 92.00	IDR 95.00	IDR 91.00	3.50M
2026-08-14	IDR 92.00	+1.10%	IDR 92.00	IDR 93.00	IDR 90.00	2.13M
2026-08-13	IDR 91.00	-2.15%	IDR 93.00	IDR 94.00	IDR 90.00	3.79M
2026-08-12	IDR 93.00	+1.09%	IDR 92.00	IDR 97.00	IDR 91.00	5.55M
2026-08-11	IDR 92.00	+1.10%	IDR 91.00	IDR 96.00	IDR 89.00	7.32M
2026-08-10	IDR 91.00	+1.11%	IDR 91.00	IDR 92.00	IDR 89.00	3.31M
2026-08-07	IDR 90.00	-1.10%	IDR 92.00	IDR 93.00	IDR 89.00	7.61M
2026-08-06	IDR 91.00	-3.19%	IDR 94.00	IDR 95.00	IDR 91.00	3.31M
2026-08-05	IDR 94.00	+2.17%	IDR 92.00	IDR 95.00	IDR 92.00	1.66M
2026-08-04	IDR 92.00	+1.10%	IDR 93.00	IDR 94.00	IDR 91.00	1.59M
2026-08-03	IDR 91.00	0.00%	IDR 91.00	IDR 99.00	IDR 91.00	10.29M
2026-07-31	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 90.00	2.01M
2026-07-30	IDR 91.00	+1.11%	IDR 90.00	IDR 92.00	IDR 89.00	2.18M
2026-07-29	IDR 90.00	+2.27%	IDR 89.00	IDR 90.00	IDR 87.00	3.67M
2026-07-28	IDR 88.00	-1.12%	IDR 90.00	IDR 90.00	IDR 88.00	984.10K
2026-07-27	IDR 89.00	+1.14%	IDR 89.00	IDR 91.00	IDR 89.00	702.00K
2026-07-24	IDR 88.00	-4.35%	IDR 93.00	IDR 93.00	IDR 88.00	11.93M
2026-07-23	IDR 92.00	+2.22%	IDR 89.00	IDR 94.00	IDR 88.00	14.80M
2026-07-22	IDR 90.00	+1.12%	IDR 89.00	IDR 93.00	IDR 88.00	4.22M
2026-07-21	IDR 89.00	+3.49%	IDR 86.00	IDR 91.00	IDR 85.00	7.19M
2026-07-20	IDR 86.00	+2.38%	IDR 84.00	IDR 87.00	IDR 83.00	910.00K
2026-07-17	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 83.00	894.80K
2026-07-16	IDR 84.00	-1.18%	IDR 85.00	IDR 85.00	IDR 83.00	4.16M
2026-07-15	IDR 85.00	+3.66%	IDR 83.00	IDR 87.00	IDR 81.00	5.09M
2026-07-14	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 82.00	2.16M
2026-07-13	IDR 83.00	+1.22%	IDR 82.00	IDR 84.00	IDR 82.00	3.11M
2026-07-10	IDR 82.00	+2.50%	IDR 81.00	IDR 83.00	IDR 80.00	4.17M
2026-07-09	IDR 80.00	-3.61%	IDR 83.00	IDR 83.00	IDR 80.00	2.96M
2026-07-08	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 80.00	4.60M
2026-07-07	IDR 83.00	0.00%	IDR 84.00	IDR 85.00	IDR 81.00	4.77M
2026-07-06	IDR 83.00	0.00%	IDR 82.00	IDR 87.00	IDR 81.00	3.01M
2026-07-03	IDR 83.00	-1.19%	IDR 86.00	IDR 86.00	IDR 80.00	6.15M
2026-07-02	IDR 84.00	-3.45%	IDR 86.00	IDR 88.00	IDR 84.00	4.72M
2026-07-01	IDR 87.00	+4.82%	IDR 86.00	IDR 90.00	IDR 82.00	461.40K
2026-06-30	IDR 83.00	-3.49%	IDR 86.00	IDR 86.00	IDR 82.00	2.11M
2026-06-29	IDR 86.00	0.00%	IDR 86.00	IDR 88.00	IDR 85.00	981.10K
2026-06-26	IDR 86.00	-2.27%	IDR 88.00	IDR 89.00	IDR 85.00	1.13M
2026-06-25	IDR 88.00	+2.33%	IDR 86.00	IDR 89.00	IDR 86.00	812.00K
2026-06-24	IDR 86.00	-3.37%	IDR 89.00	IDR 89.00	IDR 85.00	2.21M
2026-06-23	IDR 89.00	0.00%	IDR 89.00	IDR 89.00	IDR 87.00	1.09M
2026-06-22	IDR 89.00	-1.11%	IDR 89.00	IDR 90.00	IDR 88.00	1.33M
2026-06-19	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 88.00	1.31M
2026-06-18	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 86.00	3.87M
2026-06-17	IDR 90.00	-2.17%	IDR 92.00	IDR 94.00	IDR 90.00	2.51M
2026-06-15	IDR 92.00	+3.37%	IDR 90.00	IDR 93.00	IDR 88.00	10.91M
2026-06-12	IDR 89.00	+1.14%	IDR 87.00	IDR 89.00	IDR 86.00	714.30K
2026-06-11	IDR 88.00	0.00%	IDR 90.00	IDR 90.00	IDR 86.00	4.45M
2026-06-10	IDR 88.00	+1.15%	IDR 90.00	IDR 90.00	IDR 87.00	1.41M
2026-06-09	IDR 87.00	+8.75%	IDR 80.00	IDR 89.00	IDR 80.00	4.03M
2026-06-08	IDR 80.00	-9.09%	IDR 78.00	IDR 86.00	IDR 78.00	11.93M
2026-06-05	IDR 88.00	-3.30%	IDR 90.00	IDR 91.00	IDR 86.00	4.49M
2026-06-04	IDR 91.00	+3.41%	IDR 85.00	IDR 93.00	IDR 80.00	9.94M
2026-06-03	IDR 88.00	-5.38%	IDR 93.00	IDR 93.00	IDR 86.00	5.04M
2026-06-02	IDR 93.00	+1.09%	IDR 92.00	IDR 94.00	IDR 89.00	3.51M
2026-05-29	IDR 92.00	+1.10%	IDR 91.00	IDR 96.00	IDR 88.00	5.20M
2026-05-28	IDR 91.00	0.00%	IDR 91.00	IDR 91.00	IDR 91.00	0
2026-05-27	IDR 91.00	0.00%	IDR 91.00	IDR 91.00	IDR 91.00	0
2026-05-26	IDR 91.00	-3.19%	IDR 93.00	IDR 94.00	IDR 90.00	4.86M
2026-05-25	IDR 94.00	+13.25%	IDR 86.00	IDR 96.00	IDR 85.00	28.76M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 107.00	-1.83%	IDR 109.00	IDR 112.00	IDR 105.00	7.79M
2026-09-30	IDR 109.00	-1.80%	IDR 109.00	IDR 115.00	IDR 109.00	5.91M
2026-09-29	IDR 111.00	-1.77%	IDR 115.00	IDR 115.00	IDR 110.00	12.06M
2026-09-28	IDR 113.00	-9.60%	IDR 125.00	IDR 125.00	IDR 111.00	21.63M
2026-09-25	IDR 125.00	-3.10%	IDR 128.00	IDR 133.00	IDR 124.00	16.75M
2026-09-24	IDR 129.00	+3.20%	IDR 127.00	IDR 130.00	IDR 121.00	20.77M
2026-09-23	IDR 125.00	+2.46%	IDR 122.00	IDR 128.00	IDR 120.00	24.60M
2026-09-22	IDR 122.00	+2.52%	IDR 119.00	IDR 127.00	IDR 116.00	24.31M
2026-09-21	IDR 119.00	+4.39%	IDR 115.00	IDR 119.00	IDR 113.00	13.61M
2026-09-18	IDR 114.00	+0.88%	IDR 113.00	IDR 115.00	IDR 112.00	4.36M
2026-09-17	IDR 113.00	0.00%	IDR 113.00	IDR 115.00	IDR 111.00	4.53M
2026-09-16	IDR 113.00	0.00%	IDR 114.00	IDR 117.00	IDR 111.00	7.63M
2026-09-15	IDR 113.00	0.00%	IDR 113.00	IDR 114.00	IDR 111.00	2.75M
2026-09-14	IDR 113.00	-1.74%	IDR 114.00	IDR 114.00	IDR 110.00	4.36M
2026-09-11	IDR 115.00	+0.88%	IDR 112.00	IDR 115.00	IDR 106.00	12.18M
2026-09-10	IDR 114.00	0.00%	IDR 115.00	IDR 115.00	IDR 110.00	4.36M
2026-09-09	IDR 114.00	+1.79%	IDR 114.00	IDR 116.00	IDR 113.00	18.72M
2026-09-08	IDR 112.00	-0.88%	IDR 115.00	IDR 115.00	IDR 112.00	8.53M
2026-09-07	IDR 113.00	+0.89%	IDR 112.00	IDR 115.00	IDR 111.00	12.77M
2026-09-04	IDR 112.00	-0.88%	IDR 111.00	IDR 115.00	IDR 111.00	3.01M
2026-09-03	IDR 113.00	+0.89%	IDR 112.00	IDR 114.00	IDR 109.00	6.66M
2026-09-02	IDR 112.00	+0.90%	IDR 112.00	IDR 118.00	IDR 109.00	25.70M
2026-09-01	IDR 111.00	+1.83%	IDR 111.00	IDR 112.00	IDR 108.00	6.03M
2026-08-31	IDR 109.00	+3.81%	IDR 105.00	IDR 112.00	IDR 104.00	10.59M
2026-08-28	IDR 105.00	+0.96%	IDR 105.00	IDR 111.00	IDR 104.00	12.29M
2026-08-27	IDR 104.00	+4.00%	IDR 101.00	IDR 106.00	IDR 100.00	6.33M
2026-08-26	IDR 100.00	-6.54%	IDR 108.00	IDR 108.00	IDR 100.00	7.59M
2026-08-24	IDR 107.00	+5.94%	IDR 103.00	IDR 109.00	IDR 102.00	16.22M
2026-08-21	IDR 101.00	+5.21%	IDR 96.00	IDR 113.00	IDR 96.00	47.54M
2026-08-20	IDR 96.00	+3.23%	IDR 94.00	IDR 96.00	IDR 93.00	4.02M
2026-08-19	IDR 93.00	0.00%	IDR 93.00	IDR 95.00	IDR 93.00	3.17M
2026-08-18	IDR 93.00	+1.09%	IDR 92.00	IDR 95.00	IDR 91.00	3.50M
2026-08-14	IDR 92.00	+1.10%	IDR 92.00	IDR 93.00	IDR 90.00	2.13M
2026-08-13	IDR 91.00	-2.15%	IDR 93.00	IDR 94.00	IDR 90.00	3.79M
2026-08-12	IDR 93.00	+1.09%	IDR 92.00	IDR 97.00	IDR 91.00	5.55M
2026-08-11	IDR 92.00	+1.10%	IDR 91.00	IDR 96.00	IDR 89.00	7.32M
2026-08-10	IDR 91.00	+1.11%	IDR 91.00	IDR 92.00	IDR 89.00	3.31M
2026-08-07	IDR 90.00	-1.10%	IDR 92.00	IDR 93.00	IDR 89.00	7.61M
2026-08-06	IDR 91.00	-3.19%	IDR 94.00	IDR 95.00	IDR 91.00	3.31M
2026-08-05	IDR 94.00	+2.17%	IDR 92.00	IDR 95.00	IDR 92.00	1.66M
2026-08-04	IDR 92.00	+1.10%	IDR 93.00	IDR 94.00	IDR 91.00	1.59M
2026-08-03	IDR 91.00	0.00%	IDR 91.00	IDR 99.00	IDR 91.00	10.29M
2026-07-31	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 90.00	2.01M
2026-07-30	IDR 91.00	+1.11%	IDR 90.00	IDR 92.00	IDR 89.00	2.18M
2026-07-29	IDR 90.00	+2.27%	IDR 89.00	IDR 90.00	IDR 87.00	3.67M
2026-07-28	IDR 88.00	-1.12%	IDR 90.00	IDR 90.00	IDR 88.00	984.10K
2026-07-27	IDR 89.00	+1.14%	IDR 89.00	IDR 91.00	IDR 89.00	702.00K
2026-07-24	IDR 88.00	-4.35%	IDR 93.00	IDR 93.00	IDR 88.00	11.93M
2026-07-23	IDR 92.00	+2.22%	IDR 89.00	IDR 94.00	IDR 88.00	14.80M
2026-07-22	IDR 90.00	+1.12%	IDR 89.00	IDR 93.00	IDR 88.00	4.22M
2026-07-21	IDR 89.00	+3.49%	IDR 86.00	IDR 91.00	IDR 85.00	7.19M
2026-07-20	IDR 86.00	+2.38%	IDR 84.00	IDR 87.00	IDR 83.00	910.00K
2026-07-17	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 83.00	894.80K
2026-07-16	IDR 84.00	-1.18%	IDR 85.00	IDR 85.00	IDR 83.00	4.16M
2026-07-15	IDR 85.00	+3.66%	IDR 83.00	IDR 87.00	IDR 81.00	5.09M
2026-07-14	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 82.00	2.16M
2026-07-13	IDR 83.00	+1.22%	IDR 82.00	IDR 84.00	IDR 82.00	3.11M
2026-07-10	IDR 82.00	+2.50%	IDR 81.00	IDR 83.00	IDR 80.00	4.17M
2026-07-09	IDR 80.00	-3.61%	IDR 83.00	IDR 83.00	IDR 80.00	2.96M
2026-07-08	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 80.00	4.60M
2026-07-07	IDR 83.00	0.00%	IDR 84.00	IDR 85.00	IDR 81.00	4.77M
2026-07-06	IDR 83.00	0.00%	IDR 82.00	IDR 87.00	IDR 81.00	3.01M
2026-07-03	IDR 83.00	-1.19%	IDR 86.00	IDR 86.00	IDR 80.00	6.15M
2026-07-02	IDR 84.00	-3.45%	IDR 86.00	IDR 88.00	IDR 84.00	4.72M
2026-07-01	IDR 87.00	+4.82%	IDR 86.00	IDR 90.00	IDR 82.00	461.40K
2026-06-30	IDR 83.00	-3.49%	IDR 86.00	IDR 86.00	IDR 82.00	2.11M
2026-06-29	IDR 86.00	0.00%	IDR 86.00	IDR 88.00	IDR 85.00	981.10K
2026-06-26	IDR 86.00	-2.27%	IDR 88.00	IDR 89.00	IDR 85.00	1.13M
2026-06-25	IDR 88.00	+2.33%	IDR 86.00	IDR 89.00	IDR 86.00	812.00K
2026-06-24	IDR 86.00	-3.37%	IDR 89.00	IDR 89.00	IDR 85.00	2.21M
2026-06-23	IDR 89.00	0.00%	IDR 89.00	IDR 89.00	IDR 87.00	1.09M
2026-06-22	IDR 89.00	-1.11%	IDR 89.00	IDR 90.00	IDR 88.00	1.33M
2026-06-19	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 88.00	1.31M
2026-06-18	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 86.00	3.87M
2026-06-17	IDR 90.00	-2.17%	IDR 92.00	IDR 94.00	IDR 90.00	2.51M
2026-06-15	IDR 92.00	+3.37%	IDR 90.00	IDR 93.00	IDR 88.00	10.91M
2026-06-12	IDR 89.00	+1.14%	IDR 87.00	IDR 89.00	IDR 86.00	714.30K
2026-06-11	IDR 88.00	0.00%	IDR 90.00	IDR 90.00	IDR 86.00	4.45M
2026-06-10	IDR 88.00	+1.15%	IDR 90.00	IDR 90.00	IDR 87.00	1.41M
2026-06-09	IDR 87.00	+8.75%	IDR 80.00	IDR 89.00	IDR 80.00	4.03M
2026-06-08	IDR 80.00	-9.09%	IDR 78.00	IDR 86.00	IDR 78.00	11.93M
2026-06-05	IDR 88.00	-3.30%	IDR 90.00	IDR 91.00	IDR 86.00	4.49M
2026-06-04	IDR 91.00	+3.41%	IDR 85.00	IDR 93.00	IDR 80.00	9.94M
2026-06-03	IDR 88.00	-5.38%	IDR 93.00	IDR 93.00	IDR 86.00	5.04M
2026-06-02	IDR 93.00	+1.09%	IDR 92.00	IDR 94.00	IDR 89.00	3.51M
2026-05-29	IDR 92.00	+1.10%	IDR 91.00	IDR 96.00	IDR 88.00	5.20M
2026-05-28	IDR 91.00	0.00%	IDR 91.00	IDR 91.00	IDR 91.00	0
2026-05-27	IDR 91.00	0.00%	IDR 91.00	IDR 91.00	IDR 91.00	0
2026-05-26	IDR 91.00	-3.19%	IDR 93.00	IDR 94.00	IDR 90.00	4.86M
2026-05-25	IDR 94.00	+13.25%	IDR 86.00	IDR 96.00	IDR 85.00	28.76M