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 5 Jun 2025
20.75% Scripless = 600,000,000.000
Local Percentage
20.73%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Jun 2024 0 102 96 102 15,015 146,581,600 193
19 Jun 2024 0 99 95 99 6,939 66,854,200 82
20 Jun 2024 0 99 96 97 1,131 10,925,900 36
24 Jun 2024 0 99 97 98 1,150 11,265,900 20
28 Jun 2024 0 100 98 100 3,402 33,536,400 23
01 Jul 2024 0 100 98 100 1,256 12,476,900 26
02 Jul 2024 0 101 99 101 959 9,584,800 37
03 Jul 2024 0 101 98 101 538 5,332,000 27
04 Jul 2024 0 101 98 101 2,417 24,077,400 60
05 Jul 2024 0 101 99 99 17,026 170,187,000 69
08 Jul 2024 0 118 97 100 5,062 50,366,800 136
09 Jul 2024 0 100 97 100 3,401 33,448,200 111
10 Jul 2024 0 100 96 99 3,009 29,514,700 90
11 Jul 2024 0 100 97 99 2,424 23,968,500 42
15 Jul 2024 0 100 98 100 1,721 16,930,700 37
16 Jul 2024 0 100 98 100 2,874 28,502,500 37
22 Jul 2024 0 99 97 99 3,685 36,131,300 40
24 Jul 2024 0 100 97 98 613 6,004,300 25
25 Jul 2024 0 99 96 98 920 8,942,600 26
26 Jul 2024 0 100 96 97 4,552 44,851,200 71
31 Jul 2024 0 98 95 98 3,713 35,884,100 66
01 Aug 2024 0 100 96 100 1,379 13,545,200 39
12 Aug 2024 96 97 94 96 2,186 20,834,000 48
13 Aug 2024 96 96 93 96 5,253 49,450,500 68
14 Aug 2024 96 97 94 97 1,552 14,798,800 47
15 Aug 2024 97 97 95 95 1,083 10,378,600 23
16 Aug 2024 96 97 93 96 867 8,195,600 37
19 Aug 2024 95 95 94 95 602 5,680,700 23
20 Aug 2024 93 95 91 95 872 8,155,400 40
21 Aug 2024 95 96 94 95 1,177 11,106,300 27
22 Aug 2024 94 95 91 94 1,276 11,802,900 36
26 Aug 2024 95 96 94 95 1,832 17,338,900 33
27 Aug 2024 96 97 94 97 977 9,313,300 38
28 Aug 2024 95 96 95 95 1,443 13,771,600 17
29 Aug 2024 96 96 94 96 983 9,257,200 21
26 Sep 2024 93 125 90 106 364,494 4,241,618,600 5,072
27 Sep 2024 107 111 101 102 56,041 588,804,600 1,005
30 Sep 2024 93 113 93 104 111,120 1,168,752,400 1,538
01 Oct 2024 95 127 95 114 336,113 3,943,810,100 5,117
02 Oct 2024 114 115 106 107 32,292 354,649,300 542
03 Oct 2024 98 109 98 106 8,420 89,494,700 208
04 Oct 2024 96 112 96 102 27,837 295,733,700 468
07 Oct 2024 93 116 93 101 98,583 1,064,961,000 1,276
08 Oct 2024 92 122 92 103 203,401 2,259,787,000 2,255
09 Oct 2024 94 110 94 106 25,092 266,650,800 418
10 Oct 2024 97 108 97 105 11,390 120,195,400 183
11 Oct 2024 95 106 95 102 8,389 86,143,700 122
14 Oct 2024 93 137 93 137 951,500 12,368,078,000 4,900
15 Oct 2024 145 147 115 118 671,476 8,354,115,200 5,488
16 Oct 2024 108 122 108 118 92,602 1,089,967,500 1,164
17 Oct 2024 119 122 116 119 95,839 1,140,785,700 1,131
18 Oct 2024 120 121 117 117 44,705 527,121,900 460
21 Oct 2024 107 119 107 115 23,188 268,858,800 247
22 Oct 2024 115 118 110 111 46,434 521,898,400 480
23 Oct 2024 102 113 102 107 38,147 415,714,100 524
24 Oct 2024 105 116 105 107 54,870 606,952,100 702
25 Oct 2024 105 111 105 106 9,731 103,918,700 240
28 Oct 2024 100 108 100 106 13,864 146,818,100 180
29 Oct 2024 100 111 100 104 22,249 235,302,700 517
30 Oct 2024 95 106 95 104 7,932 82,702,200 159
31 Oct 2024 94 106 94 104 6,344 66,219,300 109
01 Nov 2024 95 107 95 105 7,232 76,222,100 108
04 Nov 2024 95 106 95 105 5,803 60,288,200 209
05 Nov 2024 95 106 95 104 8,654 89,618,900 142
06 Nov 2024 103 105 100 102 15,619 159,419,400 166
07 Nov 2024 92 105 92 103 8,847 89,886,100 113
08 Nov 2024 93 104 93 101 7,155 73,095,700 96
11 Nov 2024 100 102 98 101 8,639 87,033,500 110
12 Nov 2024 92 103 92 96 8,332 81,480,400 177
13 Nov 2024 87 99 87 99 5,809 56,116,000 119
14 Nov 2024 90 99 90 97 3,288 31,710,200 73
15 Nov 2024 95 100 94 95 5,619 53,914,300 118
18 Nov 2024 86 98 86 95 3,130 29,997,900 58
19 Nov 2024 93 98 93 95 2,848 27,182,900 77
20 Nov 2024 86 97 86 94 26,617 246,552,900 208
21 Nov 2024 85 94 81 91 11,417 102,361,900 154
22 Nov 2024 82 94 82 92 2,890 26,509,000 113
25 Nov 2024 84 95 84 94 1,675 15,703,100 53
26 Nov 2024 85 100 85 95 8,749 82,904,700 142
28 Nov 2024 86 96 86 95 2,468 23,356,800 46
29 Nov 2024 86 97 86 94 8,863 82,382,400 113
02 Dec 2024 85 94 85 91 2,412 22,030,800 79
03 Dec 2024 83 100 83 92 8,848 83,309,200 97
04 Dec 2024 83 99 83 94 1,083 10,222,800 80
05 Dec 2024 86 98 86 94 3,182 29,520,700 64
06 Dec 2024 86 95 86 94 57,098 531,072,600 34
09 Dec 2024 94 96 93 95 15,747 149,306,300 103
10 Dec 2024 96 98 95 96 7,861 75,441,400 65
11 Dec 2024 96 98 95 97 4,126 39,988,100 72
12 Dec 2024 96 103 96 98 6,195 62,083,600 248
13 Dec 2024 98 102 97 98 1,833 18,272,900 54
16 Dec 2024 98 107 97 97 15,770 160,301,600 347
17 Dec 2024 100 104 98 100 9,460 94,597,600 219
18 Dec 2024 100 104 100 100 3,833 38,623,000 89
19 Dec 2024 101 104 101 101 18,844 191,524,300 173
20 Dec 2024 101 107 101 104 25,533 265,779,400 267
23 Dec 2024 104 114 104 105 40,794 447,822,400 453
24 Dec 2024 108 116 105 114 36,782 411,744,300 378
27 Dec 2024 115 123 108 116 58,671 691,693,800 435
30 Dec 2024 115 126 110 118 127,961 1,561,947,700 588
02 Jan 2025 120 125 109 114 84,852 1,003,525,500 910
03 Jan 2025 116 116 112 114 9,293 106,406,000 127
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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