Stock listing
IDX:CARS PT Industri Dan Perdagangan Bintraco Dharma Tbk Saham
Follow PT Industri Dan Perdagangan Bintraco Dharma Tbk into a list and get an email when it puts out news.
Share price · IDX:CARS
86.00 IDR +1.00 (+1.2%)
Close on Nov 12, 2026
- Day range
- 84.00 – 87.00 IDRNov 12, 2026
- Volume
- 9.33M sharesNov 12, 2026
- Market cap
- 1.29T IDRAt the close on Nov 12, 2026 · price × 15.00B shares outstanding
- 52-week range
- 75.00 – 137.00 IDRLowest and highest trades, Nov 13, 2025 – Nov 12, 2026
- Traded on an average day
- 950.4M IDRMedian day 6.66M shares · 2 days with no trades · last 3 months, Aug 12, 2026 – Nov 12, 2026
Daily closes
Last 3 months, Aug 12, 2026 – Nov 12, 2026 · IDX:CARS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 86.00 | +1.00 | +1.2% | 85.00 | 87.00 | 84.00 | 9,327,200 | |
| 85.00 | +1.00 | +1.2% | 85.00 | 86.00 | 84.00 | 7,759,600 | |
| 84.00 | +2.00 | +2.4% | 83.00 | 85.00 | 83.00 | 8,634,000 | |
| 82.00 | -2.00 | -2.4% | 84.00 | 84.00 | 82.00 | 8,015,900 | |
| 84.00 | 0.00 | 0.0% | 83.00 | 84.00 | 81.00 | 786,000 | |
| 84.00 | 0.00 | 0.0% | 85.00 | 85.00 | 81.00 | 4,827,300 | |
| 84.00 | +1.00 | +1.2% | 83.00 | 84.00 | 80.00 | 6,996,000 | |
| 83.00 | -4.00 | -4.6% | 86.00 | 86.00 | 82.00 | 3,392,300 | |
| 87.00 | +3.00 | +3.6% | 84.00 | 87.00 | 80.00 | 4,626,900 | |
| 84.00 | -2.00 | -2.3% | 86.00 | 87.00 | 83.00 | 635,100 | |
| 86.00 | -1.00 | -1.1% | 87.00 | 89.00 | 83.00 | 3,089,800 | |
| 87.00 | 0.00 | 0.0% | 89.00 | 89.00 | 87.00 | 318,200 | |
| 87.00 | 0.00 | 0.0% | 87.00 | 94.00 | 86.00 | 9,933,000 | |
| 87.00 | -3.00 | -3.3% | 91.00 | 91.00 | 84.00 | 4,410,300 | |
| 90.00 | -2.00 | -2.2% | 93.00 | 93.00 | 90.00 | 1,738,300 | |
| 92.00 | +5.00 | +5.7% | 89.00 | 92.00 | 84.00 | 3,177,100 | |
| 87.00 | -5.00 | -5.4% | 90.00 | 90.00 | 87.00 | 4,221,000 | |
| 92.00 | +12.00 | +15.0% | 78.00 | 100.00 | 78.00 | 14,435,500 | |
| 80.00 | -5.00 | -5.9% | 80.00 | 80.00 | 80.00 | 2,086,900 | |
| 85.00 | -14.00 | -14.1% | 85.00 | 90.00 | 85.00 | 34,049,500 | |
| 99.00 | -3.00 | -2.9% | 100.00 | 101.00 | 95.00 | 10,488,600 | |
| 102.00 | -4.00 | -3.8% | 106.00 | 106.00 | 98.00 | 17,609,100 | |
| 106.00 | +4.00 | +3.9% | 103.00 | 106.00 | 98.00 | 4,304,300 | |
| 102.00 | 0.00 | 0.0% | 104.00 | 106.00 | 102.00 | 7,077,600 | |
| 102.00 | +2.00 | +2.0% | 100.00 | 107.00 | 99.00 | 12,412,000 | |
| 100.00 | -5.00 | -4.8% | 105.00 | 105.00 | 98.00 | 4,374,900 | |
| 105.00 | 0.00 | 0.0% | 107.00 | 107.00 | 96.00 | 6,437,400 | |
| 105.00 | 0.00 | 0.0% | 105.00 | 111.00 | 104.00 | 8,941,500 | |
| 105.00 | -2.00 | -1.9% | 105.00 | 110.00 | 104.00 | 3,027,600 | |
| 107.00 | 0.00 | 0.0% | 109.00 | 110.00 | 103.00 | 7,005,700 | |
| 107.00 | -2.00 | -1.8% | 109.00 | 112.00 | 105.00 | 7,790,300 | |
| 109.00 | -2.00 | -1.8% | 109.00 | 115.00 | 109.00 | 5,906,000 | |
| 111.00 | -2.00 | -1.8% | 115.00 | 115.00 | 110.00 | 12,059,100 | |
| 113.00 | -12.00 | -9.6% | 125.00 | 125.00 | 111.00 | 21,626,700 | |
| 125.00 | -4.00 | -3.1% | 128.00 | 133.00 | 124.00 | 16,747,300 | |
| 129.00 | +4.00 | +3.2% | 127.00 | 130.00 | 121.00 | 20,766,200 | |
| 125.00 | +3.00 | +2.5% | 122.00 | 128.00 | 120.00 | 24,603,300 | |
| 122.00 | +3.00 | +2.5% | 119.00 | 127.00 | 116.00 | 24,309,100 | |
| 119.00 | +5.00 | +4.4% | 115.00 | 119.00 | 113.00 | 13,607,500 | |
| 114.00 | +1.00 | +0.9% | 113.00 | 115.00 | 112.00 | 4,363,700 | |
| 113.00 | 0.00 | 0.0% | 113.00 | 115.00 | 111.00 | 4,527,800 | |
| 113.00 | 0.00 | 0.0% | 114.00 | 117.00 | 111.00 | 7,625,200 | |
| 113.00 | 0.00 | 0.0% | 113.00 | 114.00 | 111.00 | 2,746,800 | |
| 113.00 | -2.00 | -1.7% | 114.00 | 114.00 | 110.00 | 4,359,700 | |
| 115.00 | +1.00 | +0.9% | 112.00 | 115.00 | 106.00 | 12,179,400 | |
| 114.00 | 0.00 | 0.0% | 115.00 | 115.00 | 110.00 | 4,358,900 | |
| 114.00 | +2.00 | +1.8% | 114.00 | 116.00 | 113.00 | 18,715,700 | |
| 112.00 | -1.00 | -0.9% | 115.00 | 115.00 | 112.00 | 8,534,900 | |
| 113.00 | +1.00 | +0.9% | 112.00 | 115.00 | 111.00 | 12,766,000 | |
| 112.00 | -1.00 | -0.9% | 111.00 | 115.00 | 111.00 | 3,008,100 | |
| 113.00 | +1.00 | +0.9% | 112.00 | 114.00 | 109.00 | 6,656,100 | |
| 112.00 | +1.00 | +0.9% | 112.00 | 118.00 | 109.00 | 25,697,300 | |
| 111.00 | +2.00 | +1.8% | 111.00 | 112.00 | 108.00 | 6,026,200 | |
| 109.00 | +4.00 | +3.8% | 105.00 | 112.00 | 104.00 | 10,585,200 | |
| 105.00 | +1.00 | +1.0% | 105.00 | 111.00 | 104.00 | 12,292,900 | |
| 104.00 | +4.00 | +4.0% | 101.00 | 106.00 | 100.00 | 6,325,200 | |
| 100.00 | -7.00 | -6.5% | 108.00 | 108.00 | 100.00 | 7,588,400 | |
| 107.00 | 0.00 | 0.0% | 107.00 | 107.00 | 107.00 | 0 | |
| 107.00 | +6.00 | +5.9% | 103.00 | 109.00 | 102.00 | 16,219,800 | |
| 101.00 | +5.00 | +5.2% | 96.00 | 113.00 | 96.00 | 47,535,800 | |
| 96.00 | +3.00 | +3.2% | 94.00 | 96.00 | 93.00 | 4,019,900 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 95.00 | 93.00 | 3,166,700 | |
| 93.00 | +1.00 | +1.1% | 92.00 | 95.00 | 91.00 | 3,503,000 | |
| 92.00 | 0.00 | 0.0% | 92.00 | 92.00 | 92.00 | 0 | |
| 92.00 | +1.00 | +1.1% | 92.00 | 93.00 | 90.00 | 2,125,700 | |
| 91.00 | -2.00 | -2.2% | 93.00 | 94.00 | 90.00 | 3,791,000 | |
| 93.00 | +1.00 | +1.1% | 92.00 | 97.00 | 91.00 | 5,545,300 |
Splits
1 split · IDX:CARS · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 10-for-1 | Split |
- Ticker
- IDX:CARS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Nov 4, 2026
Closed 84.00 (0.0%) on Nov 5, 2026
Explanation on Request for Explanation of the Exchange
Aug 26, 2026
Closed 100.00 (-6.5%) on Aug 26, 2026
Advertisement Submission
Aug 3, 2026
Closed 92.00 (+1.1%) on Aug 4, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 3, 2026
Closed 83.00 (-1.2%) on Jul 3, 2026
Change of Address of the Company
Jul 2, 2026
Closed 83.00 (-1.2%) on Jul 3, 2026
Public Expose Report Disclosure - Annual
Jun 29, 2026
Closed 83.00 (-3.5%) on Jun 30, 2026
Public Expose Material Submission - Annual
Jun 22, 2026
Closed 89.00 (0.0%) on Jun 23, 2026
General Announcement Public Expose - Annual
Jun 9, 2026
Closed 88.00 (+1.1%) on Jun 10, 2026
Invitation of Annual General Meeting of Shareholders
Jun 3, 2026
Closed 88.00 (-5.4%) on Jun 3, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 18, 2026
Closed 87.00 (-4.4%) on May 19, 2026
Decks
H1 2020 Earnings Presentation
Earnings · 17 slides · 2020
9M 2018 Earnings Presentation
Earnings · 38 slides · October 2018
PT Industri Dan Perdagangan Bintraco Dharma Tbk on 6ix
- News releases
- 15 in the last 12 months · 21 in all · newest Nov 5, 2026 · oldest 2024
- Decks
- 2 decks · latest 2020
Log in to ask 6ix AI your own questions about PT Industri Dan Perdagangan Bintraco Dharma Tbk.