PT Carsurin Tbk(ID:CRSN)
Rp109.00-2.00 (-1.80%)
ID:CRSN
PT Carsurin Tbk historical prices
Rp109.00
At close:-2.00 (-1.80%)
PT Carsurin Tbk (CRSN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | -1.80% | 148,200 | 0.08 |
| Nov 10, 2026 | 113.00 | 113.00 | 106.00 | 111.00 | 111.00 | +8.82% | 628,000 | 0.32 |
| Nov 09, 2026 | 102.00 | 114.00 | 102.00 | 113.00 | 113.00 | +10.78% | 142,500 | 0.07 |
| Nov 06, 2026 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | -4.67% | 798,500 | 0.39 |
| Nov 05, 2026 | 102.00 | 114.00 | 102.00 | 107.00 | 107.00 | +3.88% | 135,700 | 0.06 |
| Nov 04, 2026 | 106.00 | 106.00 | 99.00 | 103.00 | 103.00 | 0.00% | 101,500 | 0.04 |
| Nov 03, 2026 | 108.00 | 108.00 | 101.00 | 103.00 | 103.00 | -3.74% | 149,400 | 0.06 |
| Nov 02, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | -0.93% | 210,700 | 0.09 |
| Oct 30, 2026 | 105.00 | 108.00 | 102.00 | 108.00 | 108.00 | +2.86% | 143,400 | 0.06 |
| Oct 29, 2026 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | -1.87% | 185,900 | 0.08 |
| Oct 28, 2026 | 110.00 | 110.00 | 104.00 | 107.00 | 107.00 | -1.83% | 50,500 | 0.02 |
| Oct 27, 2026 | 111.00 | 113.00 | 106.00 | 109.00 | 109.00 | -3.54% | 728,800 | 0.30 |
| Oct 26, 2026 | 114.00 | 115.00 | 110.00 | 113.00 | 113.00 | -1.74% | 259,000 | 0.11 |
| Oct 23, 2026 | 116.00 | 120.00 | 111.00 | 115.00 | 115.00 | -0.86% | 502,300 | 0.20 |
| Oct 22, 2026 | 114.00 | 116.00 | 110.00 | 116.00 | 116.00 | +0.87% | 678,900 | 0.27 |
| Oct 21, 2026 | 114.00 | 117.00 | 107.00 | 115.00 | 115.00 | +0.88% | 1,242,300 | 0.49 |
| Oct 20, 2026 | 103.00 | 119.00 | 102.00 | 114.00 | 114.00 | +10.68% | 2,631,800 | 1.06 |
| Oct 19, 2026 | 99.00 | 106.00 | 99.00 | 103.00 | 103.00 | -2.83% | 3,673,200 | 1.50 |
| Oct 16, 2026 | 110.00 | 115.00 | 106.00 | 106.00 | 106.00 | -14.52% | 1,510,900 | 0.62 |
| Oct 15, 2026 | 133.00 | 133.00 | 124.00 | 124.00 | 124.00 | -6.77% | 511,000 | 0.21 |
| Oct 14, 2026 | 134.00 | 140.00 | 125.00 | 133.00 | 133.00 | 0.00% | 548,500 | 0.21 |
| Oct 13, 2026 | 135.00 | 139.00 | 131.00 | 133.00 | 133.00 | -0.75% | 357,700 | 0.14 |
| Oct 12, 2026 | 143.00 | 148.00 | 130.00 | 134.00 | 134.00 | -6.29% | 992,800 | 0.38 |
| Oct 09, 2026 | 147.00 | 148.00 | 135.00 | 143.00 | 143.00 | -3.38% | 1,520,900 | 0.58 |
| Oct 08, 2026 | 152.00 | 154.00 | 142.00 | 148.00 | 148.00 | -1.99% | 1,415,300 | 0.54 |
| Oct 07, 2026 | 153.00 | 154.00 | 146.00 | 151.00 | 151.00 | 0.00% | 1,234,300 | 0.48 |
| Oct 06, 2026 | 150.00 | 158.00 | 147.00 | 151.00 | 151.00 | +1.34% | 2,685,200 | 1.06 |
| Oct 05, 2026 | 140.00 | 156.00 | 134.00 | 149.00 | 149.00 | +7.19% | 2,491,500 | 1.00 |
| Oct 02, 2026 | 140.00 | 140.00 | 134.00 | 139.00 | 139.00 | +2.96% | 699,700 | 0.28 |
| Oct 01, 2026 | 128.00 | 145.00 | 128.00 | 135.00 | 135.00 | +5.47% | 1,839,100 | 0.75 |
| Sep 30, 2026 | 124.00 | 132.00 | 120.00 | 128.00 | 128.00 | +4.07% | 1,073,500 | 0.44 |
| Sep 29, 2026 | 122.00 | 124.00 | 111.00 | 123.00 | 123.00 | -0.81% | 781,300 | 0.32 |
| Sep 28, 2026 | 124.00 | 124.00 | 116.00 | 124.00 | 124.00 | 0.00% | 1,028,400 | 0.42 |
| Sep 25, 2026 | 129.00 | 130.00 | 120.00 | 124.00 | 124.00 | -3.13% | 979,400 | 0.41 |
| Sep 24, 2026 | 130.00 | 136.00 | 128.00 | 128.00 | 128.00 | -1.54% | 1,442,300 | 0.60 |
| Sep 23, 2026 | 135.00 | 138.00 | 128.00 | 130.00 | 130.00 | -3.70% | 2,119,800 | 0.90 |
| Sep 22, 2026 | 150.00 | 150.00 | 135.00 | 135.00 | 135.00 | -4.93% | 1,438,100 | 0.61 |
| Sep 21, 2026 | 140.00 | 152.00 | 135.00 | 142.00 | 142.00 | +2.90% | 4,683,000 | 2.05 |
| Sep 18, 2026 | 140.00 | 159.00 | 131.00 | 138.00 | 138.00 | +4.55% | 7,242,700 | 3.33 |
| Sep 17, 2026 | 128.00 | 144.00 | 125.00 | 132.00 | 132.00 | +4.76% | 3,283,100 | 1.55 |
| Sep 16, 2026 | 130.00 | 131.00 | 126.00 | 126.00 | 126.00 | -3.08% | 1,417,600 | 0.67 |
| Sep 15, 2026 | 125.00 | 136.00 | 124.00 | 130.00 | 130.00 | +2.36% | 1,511,700 | 0.73 |
| Sep 14, 2026 | 135.00 | 145.00 | 126.00 | 127.00 | 127.00 | -5.22% | 5,432,100 | 2.71 |
| Sep 11, 2026 | 146.00 | 171.00 | 133.00 | 134.00 | 134.00 | -6.29% | 31,978,400 | 21.40 |
| Sep 10, 2026 | 137.00 | 148.00 | 133.00 | 143.00 | 143.00 | +2.88% | 3,155,600 | 2.14 |
| Sep 09, 2026 | 139.00 | 140.00 | 132.00 | 139.00 | 139.00 | 0.00% | 793,100 | 0.54 |
| Sep 08, 2026 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 0.00% | 1,396,600 | 0.97 |
| Sep 07, 2026 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | +2.21% | 498,500 | 0.34 |
| Sep 04, 2026 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -0.73% | 273,700 | 0.19 |
| Sep 03, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -2.14% | 449,800 | 0.31 |
