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 9 Oct 2024
- 20.75% Scripless
=
600,000,000.000
- Local Percentage
-
20.70%
- Foreign Percentage
-
0.04%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 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 |
| 2024050202 May 2024 |
0 |
100 |
95 |
95 |
1,907 |
18,327,300 |
72 |
| 2024050303 May 2024 |
0 |
95 |
91 |
93 |
7,014 |
65,533,100 |
108 |
| 2024050606 May 2024 |
0 |
97 |
93 |
97 |
1,029 |
9,785,700 |
52 |
| 2024050707 May 2024 |
0 |
105 |
96 |
104 |
10,926 |
110,673,000 |
225 |
| 2024050808 May 2024 |
0 |
104 |
92 |
100 |
4,155 |
40,410,500 |
169 |
| 2024051414 May 2024 |
0 |
102 |
96 |
102 |
2,188 |
21,713,900 |
59 |
| 2024051515 May 2024 |
0 |
103 |
98 |
103 |
2,910 |
29,680,400 |
47 |
| 2024051717 May 2024 |
0 |
109 |
102 |
109 |
5,012 |
52,714,300 |
109 |
| 2024052121 May 2024 |
0 |
102 |
100 |
101 |
9,908 |
100,005,800 |
73 |
| 2024052222 May 2024 |
0 |
110 |
100 |
106 |
393 |
4,074,700 |
51 |
| 2024053030 May 2024 |
0 |
103 |
100 |
101 |
3,180 |
32,023,900 |
42 |
| 2024060303 Jun 2024 |
0 |
104 |
99 |
103 |
2,707 |
27,238,200 |
42 |
| 2024060404 Jun 2024 |
0 |
102 |
100 |
101 |
4,916 |
49,414,200 |
33 |
| 2024060505 Jun 2024 |
0 |
103 |
101 |
103 |
1,444 |
14,603,000 |
29 |
| 2024060606 Jun 2024 |
0 |
102 |
99 |
100 |
5,040 |
50,575,200 |
56 |
| 2024061414 Jun 2024 |
0 |
102 |
96 |
102 |
15,015 |
146,581,600 |
193 |
| 2024061919 Jun 2024 |
0 |
99 |
95 |
99 |
6,939 |
66,854,200 |
82 |
| 2024062020 Jun 2024 |
0 |
99 |
96 |
97 |
1,131 |
10,925,900 |
36 |
| 2024062424 Jun 2024 |
0 |
99 |
97 |
98 |
1,150 |
11,265,900 |
20 |
| 2024062828 Jun 2024 |
0 |
100 |
98 |
100 |
3,402 |
33,536,400 |
23 |
| 2024070101 Jul 2024 |
0 |
100 |
98 |
100 |
1,256 |
12,476,900 |
26 |
| 2024070202 Jul 2024 |
0 |
101 |
99 |
101 |
959 |
9,584,800 |
37 |
| 2024070303 Jul 2024 |
0 |
101 |
98 |
101 |
538 |
5,332,000 |
27 |
| 2024070404 Jul 2024 |
0 |
101 |
98 |
101 |
2,417 |
24,077,400 |
60 |
| 2024070505 Jul 2024 |
0 |
101 |
99 |
99 |
17,026 |
170,187,000 |
69 |
| 2024070808 Jul 2024 |
0 |
118 |
97 |
100 |
5,062 |
50,366,800 |
136 |
| 2024070909 Jul 2024 |
0 |
100 |
97 |
100 |
3,401 |
33,448,200 |
111 |
| 2024071010 Jul 2024 |
0 |
100 |
96 |
99 |
3,009 |
29,514,700 |
90 |
| 2024071111 Jul 2024 |
0 |
100 |
97 |
99 |
2,424 |
23,968,500 |
42 |
| 2024071515 Jul 2024 |
0 |
100 |
98 |
100 |
1,721 |
16,930,700 |
37 |
| 2024071616 Jul 2024 |
0 |
100 |
98 |
100 |
2,874 |
28,502,500 |
37 |
| 2024072222 Jul 2024 |
0 |
99 |
97 |
99 |
3,685 |
36,131,300 |
40 |
| 2024072424 Jul 2024 |
0 |
100 |
97 |
98 |
613 |
6,004,300 |
25 |
| 2024072525 Jul 2024 |
0 |
99 |
96 |
98 |
920 |
8,942,600 |
26 |
| 2024072626 Jul 2024 |
0 |
100 |
96 |
97 |
4,552 |
44,851,200 |
71 |
| 2024073131 Jul 2024 |
0 |
98 |
95 |
98 |
3,713 |
35,884,100 |
66 |
| 2024080101 Aug 2024 |
0 |
100 |
96 |
100 |
1,379 |
13,545,200 |
39 |
| 2024081212 Aug 2024 |
96 |
97 |
94 |
96 |
2,186 |
20,834,000 |
48 |
| 2024081313 Aug 2024 |
96 |
96 |
93 |
96 |
5,253 |
49,450,500 |
68 |
| 2024081414 Aug 2024 |
96 |
97 |
94 |
97 |
1,552 |
14,798,800 |
47 |
| 2024081515 Aug 2024 |
97 |
97 |
95 |
95 |
1,083 |
10,378,600 |
23 |
| 2024081616 Aug 2024 |
96 |
97 |
93 |
96 |
867 |
8,195,600 |
37 |
| 2024081919 Aug 2024 |
95 |
95 |
94 |
95 |
602 |
5,680,700 |
23 |
| 2024082020 Aug 2024 |
93 |
95 |
91 |
95 |
872 |
8,155,400 |
40 |
| 2024082121 Aug 2024 |
95 |
96 |
94 |
95 |
1,177 |
11,106,300 |
27 |
| 2024082222 Aug 2024 |
94 |
95 |
91 |
94 |
1,276 |
11,802,900 |
36 |
| 2024082626 Aug 2024 |
95 |
96 |
94 |
95 |
1,832 |
17,338,900 |
33 |
| 2024082727 Aug 2024 |
96 |
97 |
94 |
97 |
977 |
9,313,300 |
38 |
| 2024082828 Aug 2024 |
95 |
96 |
95 |
95 |
1,443 |
13,771,600 |
17 |
| 2024082929 Aug 2024 |
96 |
96 |
94 |
96 |
983 |
9,257,200 |
21 |
| 2024092626 Sep 2024 |
93 |
125 |
90 |
106 |
364,494 |
4,241,618,600 |
5,072 |
| 2024092727 Sep 2024 |
107 |
111 |
101 |
102 |
56,041 |
588,804,600 |
1,005 |
| 2024093030 Sep 2024 |
93 |
113 |
93 |
104 |
111,120 |
1,168,752,400 |
1,538 |
| 2024100101 Oct 2024 |
95 |
127 |
95 |
114 |
336,113 |
3,943,810,100 |
5,117 |
| 2024100202 Oct 2024 |
114 |
115 |
106 |
107 |
32,292 |
354,649,300 |
542 |
| 2024100303 Oct 2024 |
98 |
109 |
98 |
106 |
8,420 |
89,494,700 |
208 |
| 2024100404 Oct 2024 |
96 |
112 |
96 |
102 |
27,837 |
295,733,700 |
468 |
| 2024100707 Oct 2024 |
93 |
116 |
93 |
101 |
98,583 |
1,064,961,000 |
1,276 |
| 2024100808 Oct 2024 |
92 |
122 |
92 |
103 |
203,401 |
2,259,787,000 |
2,255 |
| 2024100909 Oct 2024 |
94 |
110 |
94 |
106 |
25,092 |
266,650,800 |
418 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 CRSN :
2.35 IDR)
|
2024070808 Jul 2024 |
2024071010 Jul 2024 |
2024080101 Aug 2024 |
Active |
| Proxy Voting |
|
- |
2024060505 Jun 2024 |
2024062828 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2024050303 May 2024 |
2024052828 May 2024 |
Active |
