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%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 114 116 109 112 11,183 124,780,000 173
07 Jan 2025 114 114 112 114 1,600 18,094,900 69
08 Jan 2025 114 114 104 109 8,015 88,107,800 194
09 Jan 2025 110 111 108 108 2,876 31,220,900 93
10 Jan 2025 110 111 104 111 3,749 40,125,500 91
13 Jan 2025 113 113 108 109 538 5,895,100 52
14 Jan 2025 109 113 107 111 7,949 87,318,800 100
15 Jan 2025 111 111 108 109 1,911 20,912,000 64
16 Jan 2025 112 112 103 109 8,785 93,621,400 142
17 Jan 2025 109 109 106 106 2,212 23,634,300 67
20 Jan 2025 106 108 105 108 3,059 32,489,200 85
21 Jan 2025 108 108 103 107 8,179 86,622,200 116
22 Jan 2025 108 108 105 106 1,266 13,427,700 25
23 Jan 2025 107 107 104 106 2,631 27,772,200 73
24 Jan 2025 106 106 104 105 325 3,410,200 23
30 Jan 2025 107 107 100 106 1,324 13,822,700 67
31 Jan 2025 106 107 105 106 1,115 11,772,600 33
03 Feb 2025 108 108 105 106 1,077 11,437,500 39
04 Feb 2025 106 111 106 109 6,952 75,506,000 78
05 Feb 2025 109 111 108 111 5,220 57,005,100 69
06 Feb 2025 111 111 108 108 1,314 14,324,500 40
07 Feb 2025 108 110 105 110 3,874 42,171,400 53
10 Feb 2025 111 112 108 109 6,584 72,663,200 107
11 Feb 2025 112 122 109 111 19,366 220,786,400 397
12 Feb 2025 111 114 109 110 2,881 31,953,600 123
13 Feb 2025 110 110 107 109 3,501 37,962,300 95
14 Feb 2025 109 110 107 108 3,133 33,865,800 77
17 Feb 2025 109 115 107 115 3,731 41,177,200 78
18 Feb 2025 115 115 110 111 3,032 33,992,600 65
19 Feb 2025 110 113 109 113 2,358 25,946,000 47
20 Feb 2025 111 113 110 112 880 9,708,500 32
21 Feb 2025 113 114 109 110 2,340 26,152,200 51
24 Feb 2025 112 112 108 108 1,555 16,927,300 56
25 Feb 2025 108 110 105 106 5,517 58,592,700 94
26 Feb 2025 101 110 101 109 2,984 32,233,300 67
27 Feb 2025 109 109 107 109 879 9,491,400 37
28 Feb 2025 106 120 106 111 9,293 102,295,200 193
03 Mar 2025 111 112 108 111 2,865 31,486,500 47
04 Mar 2025 111 112 108 112 3,805 41,905,600 47
05 Mar 2025 111 112 110 110 1,180 13,062,500 53
06 Mar 2025 110 112 110 111 1,382 15,289,600 45
07 Mar 2025 111 118 110 116 2,544 28,972,600 50
10 Mar 2025 116 121 115 116 12,324 144,490,600 185
11 Mar 2025 117 141 114 115 168,507 2,140,932,400 2,923
12 Mar 2025 116 127 112 117 44,286 527,666,900 1,136
13 Mar 2025 116 120 113 116 7,520 87,099,000 383
14 Mar 2025 119 119 112 115 4,726 53,920,500 148
17 Mar 2025 115 115 110 112 8,768 97,450,600 148
18 Mar 2025 112 114 101 108 10,212 110,102,800 242
19 Mar 2025 112 115 98 107 6,169 65,096,100 147
20 Mar 2025 110 111 106 107 2,474 26,709,000 92
21 Mar 2025 107 109 105 107 2,681 28,540,500 69
24 Mar 2025 107 110 105 108 2,213 23,508,300 72
25 Mar 2025 108 109 101 107 2,517 26,683,600 72
26 Mar 2025 106 108 106 107 1,610 17,128,900 40
27 Mar 2025 107 108 105 108 2,069 22,070,900 34
08 Apr 2025 104 107 101 107 7,279 76,263,800 111
09 Apr 2025 108 109 105 109 2,044 21,977,500 52
10 Apr 2025 108 117 108 115 7,499 85,434,800 131
11 Apr 2025 114 117 112 116 694 7,967,700 43
14 Apr 2025 116 116 112 115 1,135 12,954,500 30
15 Apr 2025 114 116 114 115 1,342 15,429,200 20
16 Apr 2025 117 117 113 113 1,303 14,735,700 25
17 Apr 2025 113 113 109 112 1,905 21,045,300 55
21 Apr 2025 111 111 109 110 230 2,511,800 28
22 Apr 2025 111 111 107 110 1,939 20,922,200 71
23 Apr 2025 108 115 108 112 4,037 44,245,500 152
24 Apr 2025 110 111 108 109 506 5,520,500 33
25 Apr 2025 109 111 107 109 4,989 54,280,100 67
28 Apr 2025 109 112 108 111 3,165 34,544,900 28
29 Apr 2025 111 112 108 111 1,497 16,473,200 37
30 Apr 2025 110 113 108 110 6,227 68,569,200 83
02 May 2025 111 117 108 117 21,515 239,025,200 220
05 May 2025 117 118 109 111 16,095 180,333,900 282
06 May 2025 111 119 110 114 7,642 87,057,500 195
07 May 2025 114 115 110 114 5,897 66,263,000 116
08 May 2025 112 131 110 120 19,615 236,638,800 505
09 May 2025 125 145 114 121 247,102 3,246,601,500 3,657
14 May 2025 121 121 117 119 14,771 175,621,000 239
15 May 2025 120 123 116 120 24,460 289,360,900 252
16 May 2025 119 120 116 117 14,627 172,141,800 158
19 May 2025 119 123 116 120 14,168 168,929,500 240
20 May 2025 119 119 112 112 35,731 411,323,700 393
21 May 2025 113 114 110 112 10,593 118,137,000 168
22 May 2025 113 115 110 113 7,426 83,071,000 100
23 May 2025 113 113 110 112 11,694 130,121,000 120
26 May 2025 112 115 110 110 8,238 90,749,400 118
27 May 2025 110 112 108 109 4,530 49,479,800 109
28 May 2025 111 113 108 108 8,990 97,843,400 168
02 Jun 2025 111 111 108 111 4,686 51,159,500 76
03 Jun 2025 111 111 107 110 6,203 67,602,000 72
04 Jun 2025 110 111 109 110 6,430 70,562,400 73
05 Jun 2025 110 111 109 109 4,960 54,088,300 56
10 Jun 2025 109 112 109 110 3,878 42,698,900 76
11 Jun 2025 110 112 109 111 6,545 72,580,000 87
12 Jun 2025 111 111 109 110 2,304 25,271,400 55
13 Jun 2025 110 110 107 107 6,496 70,320,700 118
16 Jun 2025 107 107 105 107 2,182 23,160,000 69
17 Jun 2025 107 109 104 105 3,364 35,749,800 75
18 Jun 2025 106 106 103 104 4,725 49,138,000 94
19 Jun 2025 105 105 100 102 4,840 49,502,300 93
20 Jun 2025 104 107 100 102 6,923 70,760,000 127
23 Jun 2025 102 102 98 100 4,378 43,825,500 107
24 Jun 2025 100 105 100 104 5,774 58,191,000 73
25 Jun 2025 105 107 101 107 1,956 20,132,400 55
26 Jun 2025 107 107 103 104 1,513 15,644,200 35
30 Jun 2025 105 107 102 105 825 8,556,500 45
01 Jul 2025 106 106 101 102 4,636 47,418,600 61
02 Jul 2025 102 105 100 102 7,608 78,202,600 52
03 Jul 2025 106 107 103 105 277 2,891,300 29
04 Jul 2025 105 105 102 103 921 9,507,000 44
07 Jul 2025 103 104 101 103 680 6,929,400 68
08 Jul 2025 103 107 101 106 2,998 30,741,500 67
09 Jul 2025 106 106 100 106 966 9,841,400 51
10 Jul 2025 103 106 103 106 1,486 15,618,600 65
11 Jul 2025 104 109 104 105 748 7,938,800 53
15 Jul 2025 105 105 101 103 1,783 18,221,200 61
16 Jul 2025 105 105 101 102 1,383 14,124,800 61
17 Jul 2025 102 103 101 103 1,181 12,050,400 67
18 Jul 2025 103 103 101 101 1,171 11,965,200 48
21 Jul 2025 101 104 101 103 1,345 13,794,200 63
22 Jul 2025 103 104 101 103 4,920 50,489,800 53
23 Jul 2025 103 103 101 103 4,136 41,928,200 53
24 Jul 2025 101 105 101 105 3,482 35,742,100 60
25 Jul 2025 105 108 102 105 4,543 47,359,100 99
28 Jul 2025 105 105 102 103 2,725 28,221,800 58
29 Jul 2025 105 109 104 105 6,279 66,875,000 155
30 Jul 2025 108 108 104 106 2,354 24,767,700 47
31 Jul 2025 106 124 106 111 199,260 2,310,207,600 1,410
01 Aug 2025 112 114 107 107 11,941 131,300,000 254
04 Aug 2025 108 110 107 110 3,937 42,629,500 108
05 Aug 2025 110 110 108 110 4,218 45,925,200 86
06 Aug 2025 110 112 107 107 3,704 39,962,200 80
07 Aug 2025 107 110 107 108 1,440 15,477,400 51
08 Aug 2025 108 112 107 109 8,785 95,426,800 101
11 Aug 2025 109 110 107 109 1,252 13,585,000 66
12 Aug 2025 109 117 107 114 33,395 380,631,100 410
13 Aug 2025 120 146 119 136 1,009,263 13,362,426,000 12,614
14 Aug 2025 137 140 124 124 198,798 2,658,747,300 2,896
15 Aug 2025 124 124 116 117 51,033 608,664,300 673
19 Aug 2025 117 124 117 121 25,617 307,999,200 501
20 Aug 2025 120 122 115 115 22,613 264,959,400 415
21 Aug 2025 116 118 115 116 6,507 75,672,400 202
22 Aug 2025 116 118 115 116 9,075 105,180,200 198
25 Aug 2025 116 117 112 115 14,539 165,839,300 316
26 Aug 2025 115 122 114 116 16,919 199,303,500 260
27 Aug 2025 117 118 114 114 12,029 138,748,000 193
28 Aug 2025 114 115 110 114 5,493 61,809,600 153
29 Aug 2025 114 115 109 113 14,147 157,626,900 219
01 Sep 2025 109 118 106 112 22,963 258,033,200 274
02 Sep 2025 112 117 109 113 17,024 191,368,100 239
03 Sep 2025 114 117 113 115 6,848 78,779,900 141
04 Sep 2025 115 116 110 113 11,919 134,085,200 141
08 Sep 2025 113 113 109 110 4,896 54,084,700 127
09 Sep 2025 111 111 108 108 2,792 30,275,500 99
10 Sep 2025 110 111 102 108 12,973 137,399,300 199
11 Sep 2025 108 109 105 107 4,997 53,333,400 112
12 Sep 2025 106 109 106 108 2,456 26,246,600 67
15 Sep 2025 109 111 108 109 1,572 17,144,200 69
16 Sep 2025 110 110 107 108 3,186 34,397,700 89
17 Sep 2025 109 117 109 110 12,092 136,221,600 345
18 Sep 2025 111 114 109 113 7,467 83,108,700 154
19 Sep 2025 115 115 110 110 7,765 87,235,800 100
22 Sep 2025 111 113 110 111 3,559 39,650,800 54
23 Sep 2025 111 114 110 113 5,069 57,010,600 122
24 Sep 2025 114 114 110 113 5,501 60,987,500 94
25 Sep 2025 113 113 108 109 4,193 45,654,700 82
26 Sep 2025 109 110 107 110 1,222 13,242,400 40
29 Sep 2025 110 112 108 110 4,012 43,633,100 82
30 Dec 2025 125 128 123 123 24,777 309,216,000 376

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 Oct 2025 17 Nov 2025 Active
Proxy Voting   - 20 Oct 2025 12 Nov 2025 Active
Cash Dividend (1 CRSN : 2.33 IDR) 11 Jun 2025 13 Jun 2025 03 Jul 2025 Active
Proxy Voting   - 05 May 2025 28 May 2025 Active
Cash Dividend (1 CRSN : 2.35 IDR) 08 Jul 2024 10 Jul 2024 01 Aug 2024 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 03 May 2024 28 May 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online