Efek Terdaftar
CARSURIN Tbk, PT
- Security name
- CARSURIN Tbk
- Issuer
- CARSURIN Tbk, PT
- ISIN Code
- ID1000191208
- Short Code
- CRSN
- Type
-
Saham Biasa
- Listing Date
- 10 Juli 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 50.00
- Current Amount
- 600,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- OTHER SECTORS
- Number of Securities
- 2,892,000,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023071010 Jul 2023 |
0 |
168 |
132 |
143 |
5,771,743 |
85,322,272,600 |
55,452 |
| 2023071111 Jul 2023 |
0 |
145 |
122 |
122 |
1,454,636 |
18,443,714,500 |
13,740 |
| 2023071212 Jul 2023 |
0 |
129 |
111 |
121 |
406,373 |
5,031,005,800 |
4,860 |
| 2023071313 Jul 2023 |
0 |
123 |
118 |
118 |
187,738 |
2,242,459,000 |
1,932 |
| 2023071414 Jul 2023 |
0 |
121 |
111 |
113 |
253,139 |
2,902,923,400 |
2,434 |
| 2023071717 Jul 2023 |
0 |
117 |
106 |
107 |
437,924 |
4,798,732,100 |
3,893 |
| 2023071818 Jul 2023 |
0 |
108 |
99 |
99 |
319,741 |
3,257,238,200 |
3,131 |
| 2023072020 Jul 2023 |
0 |
123 |
97 |
112 |
1,494,517 |
16,878,078,900 |
13,264 |
| 2023072121 Jul 2023 |
0 |
119 |
106 |
111 |
529,881 |
6,014,948,900 |
5,368 |
| 2023072424 Jul 2023 |
0 |
117 |
108 |
110 |
257,289 |
2,912,913,000 |
2,483 |
| 2023072525 Jul 2023 |
0 |
113 |
107 |
108 |
140,748 |
1,530,228,000 |
1,439 |
| 2023072626 Jul 2023 |
0 |
114 |
106 |
110 |
227,728 |
2,509,785,800 |
2,219 |
| 2023072727 Jul 2023 |
0 |
116 |
108 |
109 |
352,016 |
3,946,017,100 |
2,741 |
| 2023073131 Jul 2023 |
0 |
116 |
109 |
115 |
357,996 |
4,051,807,500 |
2,525 |
| 2023080101 Aug 2023 |
0 |
118 |
112 |
117 |
547,470 |
6,312,861,000 |
2,711 |
| 2023080202 Aug 2023 |
0 |
127 |
115 |
125 |
652,110 |
7,930,231,600 |
4,077 |
| 2023080303 Aug 2023 |
0 |
127 |
120 |
125 |
326,524 |
4,033,864,000 |
2,707 |
| 2023080404 Aug 2023 |
0 |
129 |
122 |
124 |
233,111 |
2,911,982,100 |
1,855 |
| 2023080707 Aug 2023 |
0 |
129 |
123 |
125 |
226,736 |
2,841,828,300 |
1,448 |
| 2023080808 Aug 2023 |
0 |
132 |
123 |
131 |
594,532 |
7,660,701,800 |
3,264 |
| 2023080909 Aug 2023 |
0 |
133 |
112 |
116 |
522,625 |
6,372,705,700 |
4,266 |
| 2023081010 Aug 2023 |
0 |
124 |
116 |
120 |
371,530 |
4,472,151,400 |
3,268 |
| 2023081111 Aug 2023 |
0 |
120 |
112 |
116 |
107,631 |
1,244,745,100 |
950 |
| 2023081414 Aug 2023 |
0 |
118 |
116 |
116 |
39,944 |
465,925,400 |
322 |
| 2023081515 Aug 2023 |
0 |
117 |
108 |
109 |
132,257 |
1,460,062,400 |
1,255 |
| 2023081616 Aug 2023 |
0 |
109 |
96 |
106 |
283,389 |
2,896,970,000 |
1,966 |
| 2023081818 Aug 2023 |
0 |
110 |
103 |
109 |
77,686 |
829,997,700 |
673 |
| 2023082121 Aug 2023 |
0 |
118 |
101 |
115 |
313,393 |
3,576,926,000 |
2,231 |
| 2023082222 Aug 2023 |
0 |
123 |
112 |
113 |
350,879 |
4,129,896,900 |
3,205 |
| 2023082323 Aug 2023 |
0 |
114 |
108 |
110 |
53,702 |
591,091,900 |
606 |
| 2023082424 Aug 2023 |
0 |
114 |
109 |
112 |
20,818 |
232,776,700 |
319 |
| 2023082525 Aug 2023 |
0 |
115 |
110 |
111 |
17,206 |
193,370,600 |
297 |
| 2023082828 Aug 2023 |
0 |
114 |
111 |
112 |
28,541 |
319,997,200 |
301 |
| 2023082929 Aug 2023 |
0 |
113 |
108 |
112 |
31,489 |
348,735,700 |
382 |
| 2023083030 Aug 2023 |
0 |
118 |
111 |
114 |
73,969 |
853,397,600 |
939 |
| 2023083131 Aug 2023 |
0 |
117 |
112 |
114 |
21,096 |
240,414,300 |
290 |
| 2023090101 Sep 2023 |
0 |
121 |
110 |
116 |
150,520 |
1,760,388,600 |
1,243 |
| 2023090404 Sep 2023 |
0 |
118 |
113 |
115 |
123,206 |
1,412,888,500 |
743 |
| 2023090505 Sep 2023 |
0 |
118 |
112 |
116 |
120,246 |
1,376,229,200 |
682 |
| 2023090606 Sep 2023 |
0 |
117 |
113 |
113 |
46,041 |
525,525,500 |
404 |
| 2023090707 Sep 2023 |
0 |
115 |
111 |
111 |
42,986 |
481,780,600 |
446 |
| 2023090808 Sep 2023 |
0 |
116 |
110 |
113 |
80,481 |
917,988,400 |
835 |
| 2023091111 Sep 2023 |
0 |
121 |
109 |
120 |
273,014 |
3,183,057,100 |
2,571 |
| 2023091212 Sep 2023 |
0 |
124 |
114 |
114 |
254,058 |
3,056,812,500 |
2,421 |
| 2023091313 Sep 2023 |
0 |
118 |
114 |
114 |
61,108 |
709,213,300 |
615 |
| 2023091414 Sep 2023 |
0 |
114 |
112 |
112 |
20,152 |
226,506,700 |
289 |
| 2023091515 Sep 2023 |
0 |
116 |
111 |
113 |
53,134 |
605,665,800 |
463 |
| 2023091818 Sep 2023 |
0 |
113 |
108 |
108 |
62,919 |
692,518,200 |
465 |
| 2023091919 Sep 2023 |
0 |
112 |
106 |
109 |
78,898 |
862,669,200 |
678 |
| 2023092020 Sep 2023 |
0 |
115 |
109 |
115 |
50,584 |
567,109,000 |
567 |
| 2023092121 Sep 2023 |
0 |
115 |
112 |
113 |
21,876 |
247,882,900 |
175 |
| 2023092222 Sep 2023 |
0 |
114 |
110 |
111 |
49,948 |
558,487,000 |
359 |
| 2023092525 Sep 2023 |
0 |
113 |
109 |
110 |
22,466 |
247,590,500 |
272 |
| 2023092626 Sep 2023 |
0 |
112 |
108 |
108 |
38,957 |
426,831,200 |
367 |
| 2023092727 Sep 2023 |
0 |
109 |
106 |
109 |
9,996 |
107,864,500 |
175 |
| 2023092929 Sep 2023 |
0 |
110 |
107 |
109 |
8,782 |
95,167,400 |
212 |
| 2023100202 Oct 2023 |
0 |
113 |
107 |
110 |
37,928 |
421,587,300 |
460 |
| 2023100303 Oct 2023 |
0 |
110 |
107 |
107 |
15,835 |
170,601,000 |
176 |
| 2023100404 Oct 2023 |
0 |
108 |
100 |
102 |
43,077 |
445,139,200 |
413 |
| 2023100505 Oct 2023 |
0 |
104 |
95 |
102 |
185,240 |
1,857,183,400 |
861 |
| 2023100606 Oct 2023 |
0 |
104 |
97 |
101 |
27,165 |
279,064,500 |
384 |
| 2023100909 Oct 2023 |
0 |
103 |
96 |
100 |
21,472 |
215,469,500 |
253 |
| 2023101010 Oct 2023 |
0 |
102 |
91 |
101 |
29,433 |
293,501,200 |
429 |
| 2023101111 Oct 2023 |
0 |
103 |
96 |
102 |
30,162 |
306,215,900 |
228 |
| 2023101212 Oct 2023 |
0 |
105 |
100 |
104 |
226,559 |
2,337,104,600 |
1,340 |
| 2023101313 Oct 2023 |
0 |
107 |
100 |
104 |
35,752 |
374,888,100 |
432 |
| 2023101616 Oct 2023 |
0 |
105 |
101 |
103 |
23,171 |
239,372,600 |
399 |
| 2023101717 Oct 2023 |
0 |
106 |
101 |
103 |
144,530 |
1,500,257,800 |
807 |
| 2023101818 Oct 2023 |
0 |
106 |
103 |
106 |
23,714 |
248,829,100 |
341 |
| 2023101919 Oct 2023 |
0 |
106 |
103 |
105 |
23,453 |
244,691,500 |
329 |
| 2023102020 Oct 2023 |
0 |
105 |
103 |
104 |
12,467 |
129,503,000 |
208 |
| 2023102323 Oct 2023 |
0 |
105 |
102 |
103 |
21,638 |
223,417,800 |
317 |
| 2023102424 Oct 2023 |
0 |
109 |
102 |
105 |
195,559 |
2,060,902,200 |
1,092 |
| 2023102525 Oct 2023 |
0 |
110 |
104 |
107 |
44,124 |
474,051,200 |
536 |
| 2023102626 Oct 2023 |
0 |
109 |
105 |
106 |
36,174 |
387,655,500 |
426 |
| 2023102727 Oct 2023 |
0 |
109 |
105 |
107 |
220,280 |
2,356,913,800 |
899 |
| 2023103030 Oct 2023 |
0 |
108 |
105 |
106 |
20,739 |
219,461,100 |
224 |
| 2023103131 Oct 2023 |
0 |
109 |
106 |
106 |
23,691 |
253,903,300 |
236 |
| 2023110101 Nov 2023 |
0 |
107 |
103 |
106 |
24,689 |
258,787,700 |
243 |
| 2023110202 Nov 2023 |
0 |
108 |
104 |
108 |
188,354 |
1,997,945,500 |
861 |
| 2023110303 Nov 2023 |
0 |
110 |
108 |
109 |
24,011 |
261,803,500 |
165 |
| 2023110707 Nov 2023 |
0 |
112 |
110 |
112 |
115,446 |
1,282,427,800 |
704 |
| 2023110808 Nov 2023 |
0 |
113 |
109 |
110 |
47,538 |
527,712,000 |
458 |
| 2023110909 Nov 2023 |
0 |
111 |
108 |
110 |
14,405 |
157,434,800 |
257 |
| 2023111010 Nov 2023 |
0 |
110 |
103 |
105 |
35,469 |
372,920,600 |
305 |
| 2023111313 Nov 2023 |
0 |
105 |
100 |
102 |
25,578 |
259,618,800 |
272 |
| 2023111515 Nov 2023 |
0 |
103 |
100 |
103 |
5,159 |
52,388,000 |
68 |
| 2023111616 Nov 2023 |
0 |
104 |
101 |
102 |
2,127 |
21,741,900 |
144 |
| 2023111717 Nov 2023 |
0 |
107 |
103 |
104 |
22,365 |
233,400,100 |
285 |
| 2023112020 Nov 2023 |
0 |
105 |
100 |
104 |
7,383 |
75,453,000 |
128 |
| 2023112121 Nov 2023 |
0 |
104 |
101 |
103 |
2,809 |
28,710,300 |
81 |
| 2023112222 Nov 2023 |
0 |
104 |
101 |
102 |
11,606 |
118,284,600 |
128 |
| 2023112323 Nov 2023 |
0 |
103 |
101 |
102 |
8,351 |
84,697,900 |
70 |
| 2023112424 Nov 2023 |
0 |
103 |
97 |
100 |
15,729 |
156,978,700 |
189 |
| 2023112727 Nov 2023 |
0 |
100 |
96 |
98 |
33,845 |
330,716,800 |
265 |
| 2023112828 Nov 2023 |
0 |
100 |
97 |
97 |
7,272 |
71,264,500 |
117 |
| 2023112929 Nov 2023 |
0 |
100 |
96 |
99 |
12,077 |
117,832,500 |
167 |
| 2023113030 Nov 2023 |
0 |
100 |
95 |
97 |
9,844 |
95,902,300 |
156 |
| 2023120101 Dec 2023 |
0 |
98 |
92 |
94 |
18,177 |
170,519,600 |
225 |
| 2023120404 Dec 2023 |
0 |
96 |
91 |
95 |
10,835 |
100,691,000 |
408 |
| 2023120505 Dec 2023 |
0 |
96 |
92 |
94 |
14,974 |
139,136,600 |
172 |
| 2023120606 Dec 2023 |
0 |
95 |
93 |
94 |
6,879 |
64,808,500 |
88 |
| 2023120707 Dec 2023 |
0 |
100 |
94 |
97 |
36,370 |
354,464,300 |
252 |
| 2023120808 Dec 2023 |
0 |
99 |
95 |
95 |
90,337 |
876,666,800 |
536 |
| 2023121111 Dec 2023 |
0 |
106 |
94 |
100 |
337,309 |
3,391,641,900 |
2,660 |
| 2023121212 Dec 2023 |
0 |
103 |
99 |
101 |
149,740 |
1,517,655,000 |
539 |
| 2023121313 Dec 2023 |
0 |
104 |
97 |
98 |
88,409 |
903,294,700 |
428 |
| 2023121414 Dec 2023 |
0 |
101 |
97 |
101 |
39,929 |
396,688,200 |
206 |
| 2023121515 Dec 2023 |
0 |
102 |
98 |
101 |
5,140 |
51,188,500 |
75 |
| 2023121818 Dec 2023 |
0 |
101 |
95 |
100 |
8,867 |
86,853,100 |
139 |
| 2023121919 Dec 2023 |
0 |
109 |
95 |
106 |
132,010 |
1,340,784,900 |
534 |
| 2023122020 Dec 2023 |
0 |
116 |
101 |
109 |
62,930 |
683,023,800 |
635 |
| 2023122121 Dec 2023 |
0 |
124 |
103 |
120 |
184,687 |
2,193,031,700 |
1,501 |
| 2023122222 Dec 2023 |
0 |
130 |
112 |
129 |
168,030 |
2,058,850,400 |
1,047 |
| 2023122727 Dec 2023 |
0 |
140 |
123 |
126 |
141,282 |
1,865,529,000 |
2,023 |
| 2023122828 Dec 2023 |
0 |
128 |
118 |
120 |
34,325 |
417,726,000 |
676 |
| 2023122929 Dec 2023 |
0 |
133 |
118 |
129 |
202,682 |
2,585,340,500 |
1,148 |
| 2024010202 Jan 2024 |
0 |
130 |
126 |
126 |
19,670 |
249,891,100 |
406 |
| 2024010303 Jan 2024 |
0 |
129 |
119 |
121 |
55,386 |
681,815,300 |
560 |
| 2024010404 Jan 2024 |
0 |
127 |
120 |
125 |
22,837 |
281,591,400 |
420 |
| 2024010505 Jan 2024 |
0 |
127 |
122 |
125 |
12,295 |
152,415,400 |
259 |
| 2024010808 Jan 2024 |
0 |
128 |
121 |
123 |
27,895 |
345,222,600 |
382 |
| 2024010909 Jan 2024 |
0 |
124 |
118 |
122 |
27,072 |
328,428,000 |
319 |
| 2024011010 Jan 2024 |
0 |
124 |
119 |
122 |
18,038 |
218,399,700 |
220 |
| 2024011111 Jan 2024 |
0 |
122 |
120 |
120 |
7,307 |
88,142,400 |
118 |
| 2024011212 Jan 2024 |
0 |
121 |
119 |
120 |
9,005 |
107,700,500 |
297 |
| 2024011515 Jan 2024 |
0 |
124 |
114 |
117 |
25,956 |
306,490,200 |
398 |
| 2024011616 Jan 2024 |
0 |
118 |
111 |
112 |
25,525 |
289,487,000 |
377 |
| 2024011717 Jan 2024 |
0 |
114 |
108 |
111 |
22,506 |
247,433,200 |
300 |
| 2024011818 Jan 2024 |
0 |
112 |
102 |
103 |
35,505 |
376,074,300 |
494 |
| 2024011919 Jan 2024 |
0 |
109 |
99 |
105 |
34,832 |
362,904,500 |
499 |
| 2024012222 Jan 2024 |
0 |
108 |
103 |
103 |
8,101 |
84,240,500 |
164 |
| 2024012323 Jan 2024 |
0 |
110 |
103 |
109 |
10,696 |
113,567,800 |
245 |
| 2024012424 Jan 2024 |
0 |
112 |
104 |
106 |
8,335 |
90,475,500 |
157 |
| 2024012525 Jan 2024 |
0 |
108 |
102 |
104 |
8,695 |
90,556,500 |
103 |
| 2024012626 Jan 2024 |
0 |
106 |
102 |
105 |
4,499 |
46,515,400 |
65 |
| 2024012929 Jan 2024 |
0 |
106 |
103 |
103 |
3,951 |
41,296,000 |
47 |
| 2024013030 Jan 2024 |
0 |
107 |
103 |
104 |
4,704 |
49,369,400 |
72 |
| 2024013131 Jan 2024 |
0 |
105 |
103 |
104 |
3,048 |
31,443,300 |
57 |
| 2024020101 Feb 2024 |
0 |
118 |
103 |
106 |
36,640 |
404,153,600 |
916 |
| 2024020202 Feb 2024 |
0 |
107 |
103 |
104 |
6,505 |
67,795,500 |
135 |
| 2024020505 Feb 2024 |
0 |
106 |
103 |
103 |
3,920 |
40,531,200 |
75 |
| 2024020606 Feb 2024 |
0 |
105 |
102 |
103 |
1,769 |
18,239,000 |
39 |
| 2024020707 Feb 2024 |
0 |
105 |
103 |
104 |
4,588 |
47,318,500 |
55 |
| 2024021212 Feb 2024 |
0 |
106 |
102 |
103 |
5,624 |
58,334,900 |
68 |
| 2024021313 Feb 2024 |
0 |
105 |
103 |
103 |
4,695 |
48,546,500 |
49 |
| 2024021515 Feb 2024 |
0 |
104 |
103 |
103 |
4,320 |
44,524,900 |
54 |
| 2024021616 Feb 2024 |
0 |
104 |
103 |
103 |
4,107 |
42,330,400 |
54 |
| 2024021919 Feb 2024 |
0 |
104 |
102 |
102 |
5,163 |
52,891,900 |
85 |
| 2024022020 Feb 2024 |
0 |
104 |
102 |
102 |
6,111 |
62,452,200 |
44 |
| 2024022121 Feb 2024 |
0 |
102 |
99 |
100 |
7,802 |
78,428,900 |
115 |
| 2024022222 Feb 2024 |
0 |
102 |
99 |
101 |
7,992 |
80,231,600 |
90 |
| 2024022323 Feb 2024 |
0 |
102 |
99 |
100 |
2,396 |
24,146,200 |
39 |
| 2024022626 Feb 2024 |
0 |
102 |
99 |
100 |
5,083 |
50,893,500 |
37 |
| 2024022727 Feb 2024 |
0 |
103 |
100 |
101 |
3,718 |
37,894,300 |
71 |
| 2024022828 Feb 2024 |
0 |
105 |
101 |
104 |
4,334 |
44,905,300 |
86 |
| 2024022929 Feb 2024 |
0 |
106 |
102 |
104 |
5,861 |
60,673,500 |
78 |
| 2024030101 Mar 2024 |
0 |
110 |
104 |
107 |
11,865 |
126,826,400 |
189 |
| 2024030404 Mar 2024 |
0 |
108 |
105 |
107 |
2,405 |
25,407,400 |
86 |
| 2024030505 Mar 2024 |
0 |
105 |
102 |
103 |
6,656 |
68,540,700 |
68 |
| 2024030606 Mar 2024 |
0 |
105 |
102 |
103 |
2,103 |
21,713,900 |
31 |
| 2024030707 Mar 2024 |
0 |
105 |
103 |
105 |
468 |
4,904,200 |
20 |
| 2024031414 Mar 2024 |
0 |
105 |
102 |
105 |
1,401 |
14,548,800 |
35 |
| 2024031515 Mar 2024 |
0 |
106 |
103 |
104 |
5,098 |
53,128,400 |
36 |
| 2024031818 Mar 2024 |
0 |
105 |
103 |
103 |
5,272 |
54,335,600 |
42 |
| 2024031919 Mar 2024 |
0 |
105 |
103 |
103 |
1,698 |
17,586,700 |
27 |
| 2024032020 Mar 2024 |
0 |
105 |
102 |
102 |
1,567 |
16,182,200 |
31 |
| 2024032121 Mar 2024 |
0 |
103 |
102 |
103 |
964 |
9,904,000 |
22 |
| 2024032222 Mar 2024 |
0 |
105 |
101 |
103 |
3,833 |
39,345,900 |
53 |
| 2024032525 Mar 2024 |
0 |
103 |
102 |
102 |
1,669 |
17,049,600 |
29 |
| 2024032727 Mar 2024 |
0 |
103 |
102 |
103 |
1,889 |
19,368,600 |
32 |
| 2024032828 Mar 2024 |
0 |
104 |
100 |
103 |
3,739 |
38,294,400 |
39 |
| 2024040202 Apr 2024 |
0 |
103 |
101 |
101 |
593 |
6,044,500 |
13 |
| 2024040404 Apr 2024 |
0 |
103 |
101 |
103 |
1,313 |
13,347,400 |
25 |
| 2024040505 Apr 2024 |
0 |
102 |
102 |
102 |
345 |
3,519,000 |
15 |
| 2024041616 Apr 2024 |
0 |
102 |
100 |
102 |
2,340 |
23,669,900 |
49 |
| 2024041919 Apr 2024 |
0 |
102 |
101 |
102 |
1,040 |
10,607,800 |
15 |
| 2024042222 Apr 2024 |
0 |
104 |
101 |
104 |
2,132 |
21,899,500 |
36 |
| 2024042323 Apr 2024 |
0 |
104 |
102 |
103 |
737 |
7,630,100 |
27 |
| 2024042424 Apr 2024 |
0 |
103 |
101 |
102 |
792 |
8,065,800 |
13 |
| 2024042626 Apr 2024 |
0 |
102 |
100 |
101 |
363 |
3,687,900 |
31 |
| 2024042929 Apr 2024 |
0 |
103 |
98 |
100 |
5,830 |
57,840,800 |
46 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024050303 May 2024 |
2024052828 May 2024 |
Active |
