Stock listing
IDX:CRSN PT Carsurin Tbk Saham
Follow PT Carsurin Tbk into a list and get an email when it puts out news.
Share price · IDX:CRSN
103.00 IDR -4.00 (-3.7%)
Close on Nov 3, 2026
- Day range
- 101.00 – 108.00 IDRNov 3, 2026
- Volume
- 149,400 sharesNov 3, 2026
- Market cap
- 297.9B IDRAt the close on Nov 3, 2026 · price × 2.89B shares outstanding
- 52-week range
- 83.00 – 198.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 296.3M IDRMedian day 1.24M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:CRSN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 103.00 | -4.00 | -3.7% | 108.00 | 108.00 | 101.00 | 149,400 | |
| 107.00 | -1.00 | -0.9% | 103.00 | 107.00 | 103.00 | 210,700 | |
| 108.00 | +3.00 | +2.9% | 105.00 | 108.00 | 102.00 | 143,400 | |
| 105.00 | -2.00 | -1.9% | 105.00 | 109.00 | 104.00 | 185,900 | |
| 107.00 | -2.00 | -1.8% | 110.00 | 110.00 | 104.00 | 50,500 | |
| 109.00 | -4.00 | -3.5% | 111.00 | 113.00 | 106.00 | 728,800 | |
| 113.00 | -2.00 | -1.7% | 114.00 | 115.00 | 110.00 | 259,000 | |
| 115.00 | -1.00 | -0.9% | 116.00 | 120.00 | 111.00 | 502,300 | |
| 116.00 | +1.00 | +0.9% | 114.00 | 116.00 | 110.00 | 678,900 | |
| 115.00 | +1.00 | +0.9% | 114.00 | 117.00 | 107.00 | 1,242,300 | |
| 114.00 | +11.00 | +10.7% | 103.00 | 119.00 | 102.00 | 2,631,800 | |
| 103.00 | -3.00 | -2.8% | 99.00 | 106.00 | 99.00 | 3,673,200 | |
| 106.00 | -18.00 | -14.5% | 110.00 | 115.00 | 106.00 | 1,605,900 | |
| 124.00 | -9.00 | -6.8% | 133.00 | 133.00 | 124.00 | 511,000 | |
| 133.00 | 0.00 | 0.0% | 134.00 | 140.00 | 125.00 | 548,500 | |
| 133.00 | -1.00 | -0.7% | 135.00 | 139.00 | 131.00 | 357,700 | |
| 134.00 | -9.00 | -6.3% | 143.00 | 148.00 | 130.00 | 992,800 | |
| 143.00 | -5.00 | -3.4% | 147.00 | 148.00 | 135.00 | 1,520,900 | |
| 148.00 | -3.00 | -2.0% | 152.00 | 154.00 | 142.00 | 1,415,300 | |
| 151.00 | 0.00 | 0.0% | 153.00 | 154.00 | 146.00 | 1,234,300 | |
| 151.00 | +2.00 | +1.3% | 150.00 | 158.00 | 147.00 | 2,685,200 | |
| 149.00 | +10.00 | +7.2% | 140.00 | 156.00 | 134.00 | 2,491,500 | |
| 139.00 | +4.00 | +3.0% | 140.00 | 140.00 | 134.00 | 676,800 | |
| 135.00 | +7.00 | +5.5% | 128.00 | 145.00 | 128.00 | 1,839,100 | |
| 128.00 | +5.00 | +4.1% | 124.00 | 132.00 | 120.00 | 1,073,500 | |
| 123.00 | -1.00 | -0.8% | 122.00 | 124.00 | 111.00 | 781,300 | |
| 124.00 | 0.00 | 0.0% | 124.00 | 124.00 | 116.00 | 1,028,400 | |
| 124.00 | -4.00 | -3.1% | 129.00 | 130.00 | 120.00 | 979,400 | |
| 128.00 | -2.00 | -1.5% | 130.00 | 136.00 | 128.00 | 1,442,300 | |
| 130.00 | -5.00 | -3.7% | 135.00 | 138.00 | 128.00 | 2,119,800 | |
| 135.00 | -7.00 | -4.9% | 150.00 | 150.00 | 135.00 | 1,438,100 | |
| 142.00 | +4.00 | +2.9% | 140.00 | 152.00 | 135.00 | 4,683,000 | |
| 138.00 | +6.00 | +4.5% | 140.00 | 159.00 | 131.00 | 7,242,700 | |
| 132.00 | +6.00 | +4.8% | 128.00 | 144.00 | 125.00 | 3,283,100 | |
| 126.00 | -4.00 | -3.1% | 130.00 | 131.00 | 126.00 | 1,417,600 | |
| 130.00 | +3.00 | +2.4% | 125.00 | 136.00 | 124.00 | 1,511,700 | |
| 127.00 | -7.00 | -5.2% | 135.00 | 145.00 | 126.00 | 5,432,100 | |
| 134.00 | -9.00 | -6.3% | 146.00 | 171.00 | 133.00 | 31,978,400 | |
| 143.00 | +4.00 | +2.9% | 137.00 | 148.00 | 133.00 | 3,155,600 | |
| 139.00 | 0.00 | 0.0% | 139.00 | 140.00 | 132.00 | 793,100 | |
| 139.00 | 0.00 | 0.0% | 139.00 | 142.00 | 136.00 | 1,396,600 | |
| 139.00 | +3.00 | +2.2% | 136.00 | 139.00 | 136.00 | 498,500 | |
| 136.00 | -1.00 | -0.7% | 138.00 | 139.00 | 135.00 | 273,700 | |
| 137.00 | -3.00 | -2.1% | 140.00 | 140.00 | 137.00 | 449,800 | |
| 140.00 | +5.00 | +3.7% | 135.00 | 142.00 | 134.00 | 1,823,300 | |
| 135.00 | -4.00 | -2.9% | 139.00 | 139.00 | 131.00 | 1,453,700 | |
| 139.00 | +11.00 | +8.6% | 131.00 | 140.00 | 129.00 | 4,550,800 | |
| 128.00 | -2.00 | -1.5% | 128.00 | 130.00 | 126.00 | 998,400 | |
| 130.00 | -1.00 | -0.8% | 128.00 | 131.00 | 126.00 | 573,500 | |
| 131.00 | +3.00 | +2.3% | 129.00 | 132.00 | 127.00 | 1,472,600 | |
| 128.00 | 0.00 | 0.0% | 128.00 | 128.00 | 128.00 | 0 | |
| 128.00 | +5.00 | +4.1% | 126.00 | 131.00 | 125.00 | 1,037,000 | |
| 123.00 | 0.00 | 0.0% | 124.00 | 131.00 | 123.00 | 1,256,400 | |
| 123.00 | +5.00 | +4.2% | 118.00 | 133.00 | 117.00 | 3,741,600 | |
| 118.00 | -1.00 | -0.8% | 118.00 | 125.00 | 115.00 | 1,934,700 | |
| 119.00 | 0.00 | 0.0% | 119.00 | 121.00 | 115.00 | 822,700 | |
| 119.00 | 0.00 | 0.0% | 119.00 | 119.00 | 119.00 | 0 | |
| 119.00 | -5.00 | -4.0% | 124.00 | 131.00 | 118.00 | 2,344,800 | |
| 124.00 | +3.00 | +2.5% | 121.00 | 133.00 | 120.00 | 3,295,100 | |
| 121.00 | -2.00 | -1.6% | 122.00 | 124.00 | 116.00 | 2,558,000 | |
| 123.00 | -3.00 | -2.4% | 125.00 | 134.00 | 120.00 | 2,886,800 | |
| 126.00 | +11.00 | +9.6% | 116.00 | 136.00 | 116.00 | 20,464,900 | |
| 115.00 | +4.00 | +3.6% | 111.00 | 116.00 | 111.00 | 928,800 | |
| 111.00 | +1.00 | +0.9% | 109.00 | 113.00 | 107.00 | 603,300 | |
| 110.00 | +2.00 | +1.9% | 109.00 | 114.00 | 107.00 | 1,747,900 | |
| 108.00 | -1.00 | -0.9% | 109.00 | 109.00 | 106.00 | 314,700 | |
| 109.00 | +1.00 | +0.9% | 108.00 | 111.00 | 106.00 | 891,800 |
- Ticker
- IDX:CRSN
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 30, 2026
Closed 107.00 (-0.9%) on Nov 2, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 28, 2026
Closed 105.00 (-1.9%) on Oct 29, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 148.00 (-2.0%) on Oct 8, 2026
Report of ownership or any changes in share ownership of public companies
Oct 6, 2026
Closed 151.00 (0.0%) on Oct 7, 2026
Increase Authorized Capital and Issued/Paid-up Capital of Subsidiary of the Company
Aug 21, 2026
Closed 128.00 (+4.1%) on Aug 24, 2026
Explanation on Request for Explanation of the Exchange
Aug 12, 2026
Closed 121.00 (-1.6%) on Aug 12, 2026
Press Release - PT Carsurin Tbk Holds Strategic Meeting with the Minister of Trade of the Republic of Indonesia: Strengthening Synergy and Reinforcing Its Role in the National Testing, Inspection and Certification Industry
Jun 25, 2026
Closed 99.00 (+2.1%) on Jun 26, 2026
Public Expose Report Disclosure - Annual
May 26, 2026
Closed 106.00 (0.0%) on May 26, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 25, 2026
Closed 106.00 (0.0%) on May 25, 2026
Public Expose Material Submission - Annual
May 18, 2026
Closed 110.00 (+0.9%) on May 18, 2026
Decks
Investor Presentation (June 2024)
Investor deck · 24 slides · Jun 28, 2024
PT Carsurin Tbk on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 1 deck · latest Jun 28, 2024
Log in to ask 6ix AI your own questions about PT Carsurin Tbk.