PT Carsurin Tbk CRSN

IDX · Indonesia · Commercial Services

IDR 139.00+4.00 (+2.96%)

Market closed· Oct 2, 2026, 8:49 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 136.00	+0.74%	IDR 140.00	IDR 140.00	IDR 134.00	207.60K
2026-10-01	IDR 135.00	+5.47%	IDR 128.00	IDR 145.00	IDR 128.00	1.84M
2026-09-30	IDR 128.00	+4.07%	IDR 124.00	IDR 132.00	IDR 120.00	1.07M
2026-09-29	IDR 123.00	-0.81%	IDR 122.00	IDR 124.00	IDR 111.00	781.30K
2026-09-28	IDR 124.00	0.00%	IDR 124.00	IDR 124.00	IDR 116.00	1.03M
2026-09-25	IDR 124.00	-3.13%	IDR 129.00	IDR 130.00	IDR 120.00	979.40K
2026-09-24	IDR 128.00	-1.54%	IDR 130.00	IDR 136.00	IDR 128.00	1.44M
2026-09-23	IDR 130.00	-3.70%	IDR 135.00	IDR 138.00	IDR 128.00	2.12M
2026-09-22	IDR 135.00	-4.93%	IDR 150.00	IDR 150.00	IDR 135.00	1.44M
2026-09-21	IDR 142.00	+2.90%	IDR 140.00	IDR 152.00	IDR 135.00	4.68M
2026-09-18	IDR 138.00	+4.55%	IDR 140.00	IDR 159.00	IDR 131.00	7.24M
2026-09-17	IDR 132.00	+4.76%	IDR 128.00	IDR 144.00	IDR 125.00	3.28M
2026-09-16	IDR 126.00	-3.08%	IDR 130.00	IDR 131.00	IDR 126.00	1.42M
2026-09-15	IDR 130.00	+2.36%	IDR 125.00	IDR 136.00	IDR 124.00	1.51M
2026-09-14	IDR 127.00	-5.22%	IDR 135.00	IDR 145.00	IDR 126.00	5.43M
2026-09-11	IDR 134.00	-6.29%	IDR 146.00	IDR 171.00	IDR 133.00	31.98M
2026-09-10	IDR 143.00	+2.88%	IDR 137.00	IDR 148.00	IDR 133.00	3.16M
2026-09-09	IDR 139.00	0.00%	IDR 139.00	IDR 140.00	IDR 132.00	793.10K
2026-09-08	IDR 139.00	0.00%	IDR 139.00	IDR 142.00	IDR 136.00	1.40M
2026-09-07	IDR 139.00	+2.21%	IDR 136.00	IDR 139.00	IDR 136.00	498.50K
2026-09-04	IDR 136.00	-0.73%	IDR 138.00	IDR 139.00	IDR 135.00	273.70K
2026-09-03	IDR 137.00	-2.14%	IDR 140.00	IDR 140.00	IDR 137.00	449.80K
2026-09-02	IDR 140.00	+3.70%	IDR 135.00	IDR 142.00	IDR 134.00	1.82M
2026-09-01	IDR 135.00	-2.88%	IDR 139.00	IDR 139.00	IDR 131.00	1.45M
2026-08-31	IDR 139.00	+8.59%	IDR 131.00	IDR 140.00	IDR 129.00	4.55M
2026-08-28	IDR 128.00	-1.54%	IDR 128.00	IDR 130.00	IDR 126.00	998.40K
2026-08-27	IDR 130.00	-0.76%	IDR 128.00	IDR 131.00	IDR 126.00	573.50K
2026-08-26	IDR 131.00	+2.34%	IDR 129.00	IDR 132.00	IDR 127.00	1.47M
2026-08-24	IDR 128.00	+4.07%	IDR 126.00	IDR 131.00	IDR 125.00	1.04M
2026-08-21	IDR 123.00	0.00%	IDR 124.00	IDR 131.00	IDR 123.00	1.26M
2026-08-20	IDR 123.00	+4.24%	IDR 118.00	IDR 133.00	IDR 117.00	3.74M
2026-08-19	IDR 118.00	-0.84%	IDR 118.00	IDR 125.00	IDR 115.00	1.93M
2026-08-18	IDR 119.00	0.00%	IDR 119.00	IDR 121.00	IDR 115.00	822.70K
2026-08-14	IDR 119.00	-4.03%	IDR 124.00	IDR 131.00	IDR 118.00	2.34M
2026-08-13	IDR 124.00	+2.48%	IDR 121.00	IDR 133.00	IDR 120.00	3.30M
2026-08-12	IDR 121.00	-1.63%	IDR 122.00	IDR 124.00	IDR 116.00	2.56M
2026-08-11	IDR 123.00	-2.38%	IDR 125.00	IDR 134.00	IDR 120.00	2.89M
2026-08-10	IDR 126.00	+9.57%	IDR 116.00	IDR 136.00	IDR 116.00	20.46M
2026-08-07	IDR 115.00	+3.60%	IDR 111.00	IDR 116.00	IDR 111.00	928.80K
2026-08-06	IDR 111.00	+0.91%	IDR 109.00	IDR 113.00	IDR 107.00	603.30K
2026-08-05	IDR 110.00	+1.85%	IDR 109.00	IDR 114.00	IDR 107.00	1.75M
2026-08-04	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 106.00	314.70K
2026-08-03	IDR 109.00	+0.93%	IDR 108.00	IDR 111.00	IDR 106.00	891.80K
2026-07-31	IDR 108.00	0.00%	IDR 108.00	IDR 109.00	IDR 103.00	704.10K
2026-07-30	IDR 108.00	+0.93%	IDR 107.00	IDR 113.00	IDR 104.00	685.70K
2026-07-29	IDR 107.00	+0.94%	IDR 107.00	IDR 109.00	IDR 105.00	1.88M
2026-07-28	IDR 106.00	+2.91%	IDR 103.00	IDR 115.00	IDR 102.00	5.89M
2026-07-27	IDR 103.00	0.00%	IDR 102.00	IDR 104.00	IDR 100.00	749.40K
2026-07-24	IDR 103.00	-1.90%	IDR 105.00	IDR 105.00	IDR 101.00	339.00K
2026-07-23	IDR 105.00	+1.94%	IDR 104.00	IDR 110.00	IDR 104.00	714.30K
2026-07-22	IDR 103.00	0.00%	IDR 104.00	IDR 105.00	IDR 102.00	563.30K
2026-07-21	IDR 103.00	-1.90%	IDR 106.00	IDR 106.00	IDR 100.00	838.90K
2026-07-20	IDR 105.00	+3.96%	IDR 102.00	IDR 107.00	IDR 101.00	1.67M
2026-07-17	IDR 101.00	-0.98%	IDR 101.00	IDR 121.00	IDR 99.00	12.37M
2026-07-16	IDR 102.00	0.00%	IDR 102.00	IDR 102.00	IDR 100.00	140.20K
2026-07-15	IDR 102.00	+0.99%	IDR 102.00	IDR 105.00	IDR 101.00	498.00K
2026-07-14	IDR 101.00	0.00%	IDR 100.00	IDR 106.00	IDR 100.00	227.90K
2026-07-13	IDR 101.00	+2.02%	IDR 102.00	IDR 104.00	IDR 99.00	766.80K
2026-07-10	IDR 99.00	-1.98%	IDR 100.00	IDR 102.00	IDR 99.00	85.80K
2026-07-09	IDR 101.00	0.00%	IDR 102.00	IDR 102.00	IDR 100.00	59.00K
2026-07-08	IDR 101.00	0.00%	IDR 100.00	IDR 102.00	IDR 99.00	192.30K
2026-07-07	IDR 101.00	+3.06%	IDR 98.00	IDR 103.00	IDR 98.00	282.80K
2026-07-06	IDR 98.00	0.00%	IDR 98.00	IDR 98.00	IDR 95.00	84.90K
2026-07-03	IDR 98.00	0.00%	IDR 97.00	IDR 99.00	IDR 97.00	50.70K
2026-07-02	IDR 98.00	+2.08%	IDR 96.00	IDR 98.00	IDR 96.00	140.70K
2026-07-01	IDR 96.00	+1.05%	IDR 95.00	IDR 97.00	IDR 94.00	107.80K
2026-06-30	IDR 95.00	-2.06%	IDR 96.00	IDR 96.00	IDR 93.00	138.20K
2026-06-29	IDR 97.00	-2.02%	IDR 99.00	IDR 99.00	IDR 96.00	154.00K
2026-06-26	IDR 99.00	+2.06%	IDR 97.00	IDR 104.00	IDR 94.00	316.60K
2026-06-25	IDR 97.00	+4.30%	IDR 93.00	IDR 102.00	IDR 91.00	382.50K
2026-06-24	IDR 93.00	-7.00%	IDR 99.00	IDR 104.00	IDR 93.00	958.00K
2026-06-23	IDR 100.00	+1.01%	IDR 99.00	IDR 103.00	IDR 99.00	142.40K
2026-06-22	IDR 99.00	-1.00%	IDR 98.00	IDR 101.00	IDR 98.00	27.50K
2026-06-19	IDR 100.00	0.00%	IDR 100.00	IDR 103.00	IDR 96.00	137.20K
2026-06-18	IDR 100.00	-0.99%	IDR 103.00	IDR 103.00	IDR 99.00	74.10K
2026-06-17	IDR 101.00	-4.72%	IDR 108.00	IDR 108.00	IDR 101.00	501.20K
2026-06-15	IDR 106.00	+6.00%	IDR 104.00	IDR 106.00	IDR 96.00	1.69M
2026-06-12	IDR 100.00	+3.09%	IDR 97.00	IDR 100.00	IDR 95.00	394.40K
2026-06-11	IDR 97.00	+1.04%	IDR 98.00	IDR 100.00	IDR 92.00	220.80K
2026-06-10	IDR 96.00	+2.13%	IDR 95.00	IDR 108.00	IDR 92.00	474.60K
2026-06-09	IDR 94.00	+3.30%	IDR 92.00	IDR 94.00	IDR 88.00	587.40K
2026-06-08	IDR 91.00	-3.19%	IDR 93.00	IDR 93.00	IDR 83.00	1.13M
2026-06-05	IDR 94.00	-3.09%	IDR 92.00	IDR 95.00	IDR 88.00	368.80K
2026-06-04	IDR 97.00	-3.00%	IDR 100.00	IDR 101.00	IDR 90.00	631.50K
2026-06-03	IDR 100.00	-2.91%	IDR 103.00	IDR 108.00	IDR 100.00	1.16M
2026-06-02	IDR 103.00	-0.96%	IDR 102.00	IDR 103.00	IDR 101.00	259.40K
2026-05-29	IDR 104.00	-1.89%	IDR 106.00	IDR 109.00	IDR 102.00	726.60K
2026-05-28	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 106.00	0
2026-05-27	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 106.00	0
2026-05-26	IDR 106.00	0.00%	IDR 105.00	IDR 109.00	IDR 105.00	142.90K

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
2026-10-02	IDR 136.00	+0.74%	IDR 140.00	IDR 140.00	IDR 134.00	207.60K
2026-10-01	IDR 135.00	+5.47%	IDR 128.00	IDR 145.00	IDR 128.00	1.84M
2026-09-30	IDR 128.00	+4.07%	IDR 124.00	IDR 132.00	IDR 120.00	1.07M
2026-09-29	IDR 123.00	-0.81%	IDR 122.00	IDR 124.00	IDR 111.00	781.30K
2026-09-28	IDR 124.00	0.00%	IDR 124.00	IDR 124.00	IDR 116.00	1.03M
2026-09-25	IDR 124.00	-3.13%	IDR 129.00	IDR 130.00	IDR 120.00	979.40K
2026-09-24	IDR 128.00	-1.54%	IDR 130.00	IDR 136.00	IDR 128.00	1.44M
2026-09-23	IDR 130.00	-3.70%	IDR 135.00	IDR 138.00	IDR 128.00	2.12M
2026-09-22	IDR 135.00	-4.93%	IDR 150.00	IDR 150.00	IDR 135.00	1.44M
2026-09-21	IDR 142.00	+2.90%	IDR 140.00	IDR 152.00	IDR 135.00	4.68M
2026-09-18	IDR 138.00	+4.55%	IDR 140.00	IDR 159.00	IDR 131.00	7.24M
2026-09-17	IDR 132.00	+4.76%	IDR 128.00	IDR 144.00	IDR 125.00	3.28M
2026-09-16	IDR 126.00	-3.08%	IDR 130.00	IDR 131.00	IDR 126.00	1.42M
2026-09-15	IDR 130.00	+2.36%	IDR 125.00	IDR 136.00	IDR 124.00	1.51M
2026-09-14	IDR 127.00	-5.22%	IDR 135.00	IDR 145.00	IDR 126.00	5.43M
2026-09-11	IDR 134.00	-6.29%	IDR 146.00	IDR 171.00	IDR 133.00	31.98M
2026-09-10	IDR 143.00	+2.88%	IDR 137.00	IDR 148.00	IDR 133.00	3.16M
2026-09-09	IDR 139.00	0.00%	IDR 139.00	IDR 140.00	IDR 132.00	793.10K
2026-09-08	IDR 139.00	0.00%	IDR 139.00	IDR 142.00	IDR 136.00	1.40M
2026-09-07	IDR 139.00	+2.21%	IDR 136.00	IDR 139.00	IDR 136.00	498.50K
2026-09-04	IDR 136.00	-0.73%	IDR 138.00	IDR 139.00	IDR 135.00	273.70K
2026-09-03	IDR 137.00	-2.14%	IDR 140.00	IDR 140.00	IDR 137.00	449.80K
2026-09-02	IDR 140.00	+3.70%	IDR 135.00	IDR 142.00	IDR 134.00	1.82M
2026-09-01	IDR 135.00	-2.88%	IDR 139.00	IDR 139.00	IDR 131.00	1.45M
2026-08-31	IDR 139.00	+8.59%	IDR 131.00	IDR 140.00	IDR 129.00	4.55M
2026-08-28	IDR 128.00	-1.54%	IDR 128.00	IDR 130.00	IDR 126.00	998.40K
2026-08-27	IDR 130.00	-0.76%	IDR 128.00	IDR 131.00	IDR 126.00	573.50K
2026-08-26	IDR 131.00	+2.34%	IDR 129.00	IDR 132.00	IDR 127.00	1.47M
2026-08-24	IDR 128.00	+4.07%	IDR 126.00	IDR 131.00	IDR 125.00	1.04M
2026-08-21	IDR 123.00	0.00%	IDR 124.00	IDR 131.00	IDR 123.00	1.26M
2026-08-20	IDR 123.00	+4.24%	IDR 118.00	IDR 133.00	IDR 117.00	3.74M
2026-08-19	IDR 118.00	-0.84%	IDR 118.00	IDR 125.00	IDR 115.00	1.93M
2026-08-18	IDR 119.00	0.00%	IDR 119.00	IDR 121.00	IDR 115.00	822.70K
2026-08-14	IDR 119.00	-4.03%	IDR 124.00	IDR 131.00	IDR 118.00	2.34M
2026-08-13	IDR 124.00	+2.48%	IDR 121.00	IDR 133.00	IDR 120.00	3.30M
2026-08-12	IDR 121.00	-1.63%	IDR 122.00	IDR 124.00	IDR 116.00	2.56M
2026-08-11	IDR 123.00	-2.38%	IDR 125.00	IDR 134.00	IDR 120.00	2.89M
2026-08-10	IDR 126.00	+9.57%	IDR 116.00	IDR 136.00	IDR 116.00	20.46M
2026-08-07	IDR 115.00	+3.60%	IDR 111.00	IDR 116.00	IDR 111.00	928.80K
2026-08-06	IDR 111.00	+0.91%	IDR 109.00	IDR 113.00	IDR 107.00	603.30K
2026-08-05	IDR 110.00	+1.85%	IDR 109.00	IDR 114.00	IDR 107.00	1.75M
2026-08-04	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 106.00	314.70K
2026-08-03	IDR 109.00	+0.93%	IDR 108.00	IDR 111.00	IDR 106.00	891.80K
2026-07-31	IDR 108.00	0.00%	IDR 108.00	IDR 109.00	IDR 103.00	704.10K
2026-07-30	IDR 108.00	+0.93%	IDR 107.00	IDR 113.00	IDR 104.00	685.70K
2026-07-29	IDR 107.00	+0.94%	IDR 107.00	IDR 109.00	IDR 105.00	1.88M
2026-07-28	IDR 106.00	+2.91%	IDR 103.00	IDR 115.00	IDR 102.00	5.89M
2026-07-27	IDR 103.00	0.00%	IDR 102.00	IDR 104.00	IDR 100.00	749.40K
2026-07-24	IDR 103.00	-1.90%	IDR 105.00	IDR 105.00	IDR 101.00	339.00K
2026-07-23	IDR 105.00	+1.94%	IDR 104.00	IDR 110.00	IDR 104.00	714.30K
2026-07-22	IDR 103.00	0.00%	IDR 104.00	IDR 105.00	IDR 102.00	563.30K
2026-07-21	IDR 103.00	-1.90%	IDR 106.00	IDR 106.00	IDR 100.00	838.90K
2026-07-20	IDR 105.00	+3.96%	IDR 102.00	IDR 107.00	IDR 101.00	1.67M
2026-07-17	IDR 101.00	-0.98%	IDR 101.00	IDR 121.00	IDR 99.00	12.37M
2026-07-16	IDR 102.00	0.00%	IDR 102.00	IDR 102.00	IDR 100.00	140.20K
2026-07-15	IDR 102.00	+0.99%	IDR 102.00	IDR 105.00	IDR 101.00	498.00K
2026-07-14	IDR 101.00	0.00%	IDR 100.00	IDR 106.00	IDR 100.00	227.90K
2026-07-13	IDR 101.00	+2.02%	IDR 102.00	IDR 104.00	IDR 99.00	766.80K
2026-07-10	IDR 99.00	-1.98%	IDR 100.00	IDR 102.00	IDR 99.00	85.80K
2026-07-09	IDR 101.00	0.00%	IDR 102.00	IDR 102.00	IDR 100.00	59.00K
2026-07-08	IDR 101.00	0.00%	IDR 100.00	IDR 102.00	IDR 99.00	192.30K
2026-07-07	IDR 101.00	+3.06%	IDR 98.00	IDR 103.00	IDR 98.00	282.80K
2026-07-06	IDR 98.00	0.00%	IDR 98.00	IDR 98.00	IDR 95.00	84.90K
2026-07-03	IDR 98.00	0.00%	IDR 97.00	IDR 99.00	IDR 97.00	50.70K
2026-07-02	IDR 98.00	+2.08%	IDR 96.00	IDR 98.00	IDR 96.00	140.70K
2026-07-01	IDR 96.00	+1.05%	IDR 95.00	IDR 97.00	IDR 94.00	107.80K
2026-06-30	IDR 95.00	-2.06%	IDR 96.00	IDR 96.00	IDR 93.00	138.20K
2026-06-29	IDR 97.00	-2.02%	IDR 99.00	IDR 99.00	IDR 96.00	154.00K
2026-06-26	IDR 99.00	+2.06%	IDR 97.00	IDR 104.00	IDR 94.00	316.60K
2026-06-25	IDR 97.00	+4.30%	IDR 93.00	IDR 102.00	IDR 91.00	382.50K
2026-06-24	IDR 93.00	-7.00%	IDR 99.00	IDR 104.00	IDR 93.00	958.00K
2026-06-23	IDR 100.00	+1.01%	IDR 99.00	IDR 103.00	IDR 99.00	142.40K
2026-06-22	IDR 99.00	-1.00%	IDR 98.00	IDR 101.00	IDR 98.00	27.50K
2026-06-19	IDR 100.00	0.00%	IDR 100.00	IDR 103.00	IDR 96.00	137.20K
2026-06-18	IDR 100.00	-0.99%	IDR 103.00	IDR 103.00	IDR 99.00	74.10K
2026-06-17	IDR 101.00	-4.72%	IDR 108.00	IDR 108.00	IDR 101.00	501.20K
2026-06-15	IDR 106.00	+6.00%	IDR 104.00	IDR 106.00	IDR 96.00	1.69M
2026-06-12	IDR 100.00	+3.09%	IDR 97.00	IDR 100.00	IDR 95.00	394.40K
2026-06-11	IDR 97.00	+1.04%	IDR 98.00	IDR 100.00	IDR 92.00	220.80K
2026-06-10	IDR 96.00	+2.13%	IDR 95.00	IDR 108.00	IDR 92.00	474.60K
2026-06-09	IDR 94.00	+3.30%	IDR 92.00	IDR 94.00	IDR 88.00	587.40K
2026-06-08	IDR 91.00	-3.19%	IDR 93.00	IDR 93.00	IDR 83.00	1.13M
2026-06-05	IDR 94.00	-3.09%	IDR 92.00	IDR 95.00	IDR 88.00	368.80K
2026-06-04	IDR 97.00	-3.00%	IDR 100.00	IDR 101.00	IDR 90.00	631.50K
2026-06-03	IDR 100.00	-2.91%	IDR 103.00	IDR 108.00	IDR 100.00	1.16M
2026-06-02	IDR 103.00	-0.96%	IDR 102.00	IDR 103.00	IDR 101.00	259.40K
2026-05-29	IDR 104.00	-1.89%	IDR 106.00	IDR 109.00	IDR 102.00	726.60K
2026-05-28	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 106.00	0
2026-05-27	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 106.00	0
2026-05-26	IDR 106.00	0.00%	IDR 105.00	IDR 109.00	IDR 105.00	142.90K