Version : 2016.01.73  
CRSN ~ Carsurin Tbk.
C. Industrials > C2. Industrial Services > C23. Professional Services > C232. Research & Consulting Services
2025 / 2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016
Page : 1   of   3    Page :   1          
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
1 Tue, 22-Apr-2025 110 111 111 107 110 0 0.00% 193,900 20,922,200 71 0 0 0
2 Mon, 21-Apr-2025 112 111 111 109 110 -2 -1.79% 23,000 2,511,800 28 0 0 0
3 Thu, 17-Apr-2025 113 113 113 109 112 -1 -0.88% 190,500 21,045,300 55 0 0 0
4 Wed, 16-Apr-2025 115 0 117 113 113 -2 -1.74% 130,300 14,735,700 25 0 0 0
5 Tue, 15-Apr-2025 115 114 116 114 115 0 0.00% 134,200 15,429,200 20 0 0 0
6 Mon, 14-Apr-2025 116 116 116 112 115 -1 -0.86% 113,500 12,954,500 30 0 0 0
7 Fri, 11-Apr-2025 115 114 117 112 116 1 0.87% 69,400 7,967,700 43 0 0 0
8 Thu, 10-Apr-2025 109 0 117 108 115 6 5.50% 749,900 85,434,800 131 0 8,100 -8,100
9 Wed, 09-Apr-2025 107 108 109 105 109 2 1.87% 204,400 21,977,500 52 0 0 0
10 Tue, 08-Apr-2025 108 104 107 101 107 -1 -0.93% 727,900 76,263,800 111 0 25,000 -25,000
11 Thu, 27-Mar-2025 107 0 108 105 108 1 0.93% 206,900 22,070,900 34 0 0 0
12 Wed, 26-Mar-2025 107 106 108 106 107 0 0.00% 161,000 17,128,900 40 0 0 0
13 Tue, 25-Mar-2025 108 0 109 101 107 -1 -0.93% 251,700 26,683,600 72 0 0 0
14 Mon, 24-Mar-2025 107 107 110 105 108 1 0.93% 221,300 23,508,300 72 0 0 0
15 Fri, 21-Mar-2025 107 0 109 105 107 0 0.00% 268,100 28,540,500 69 0 0 0
16 Thu, 20-Mar-2025 107 0 111 106 107 0 0.00% 247,400 26,709,000 92 0 0 0
17 Wed, 19-Mar-2025 108 112 115 98 107 -1 -0.93% 616,900 65,096,100 147 0 200 -200
18 Tue, 18-Mar-2025 112 0 114 101 108 -4 -3.57% 1,021,200 110,102,800 242 0 10,900 -10,900
19 Mon, 17-Mar-2025 115 0 115 110 112 -3 -2.61% 876,800 97,450,600 148 0 0 0
20 Fri, 14-Mar-2025 116 119 119 112 115 -1 -0.86% 472,600 53,920,500 148 0 0 0
21 Thu, 13-Mar-2025 117 116 120 113 116 -1 -0.85% 752,000 87,099,000 383 75,600 0 75,600
22 Wed, 12-Mar-2025 115 116 127 112 117 2 1.74% 4,428,600 527,666,900 1,136 267,300 342,900 -75,600
23 Tue, 11-Mar-2025 116 0 141 114 115 -1 -0.86% 16,850,700 2,140,932,400 2,923 753,100 758,700 -5,600
24 Mon, 10-Mar-2025 116 116 121 115 116 0 0.00% 1,232,400 144,490,600 185 39,300 45,600 -6,300
25 Fri, 07-Mar-2025 111 0 118 110 116 5 4.50% 254,400 28,972,600 50 0 0 0
26 Thu, 06-Mar-2025 110 110 112 110 111 1 0.91% 138,200 15,289,600 45 0 0 0
27 Wed, 05-Mar-2025 112 0 112 110 110 -2 -1.79% 118,000 13,062,500 53 0 0 0
28 Tue, 04-Mar-2025 111 111 112 108 112 1 0.90% 380,500 41,905,600 47 0 0 0
29 Mon, 03-Mar-2025 111 111 112 108 111 0 0.00% 286,500 31,486,500 47 0 6,400 -6,400
30 Fri, 28-Feb-2025 109 106 120 106 111 2 1.83% 929,300 102,295,200 193 80,500 41,600 38,900
Page : 1   of   3    Page :   1          
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2025 All Rights Reserved SahamIDX
Disclaimer & Developer Santo S.Kom
中文(Hong Kong Cantonese) / 中文(Simplified) / 中文(Traditional) / Arabic / Brazilian Portuguese / Bulgarian / Catalan / Czech / Danish / Dutch / English / Finnish / French / German / Greek / Hebrew / Hungarian / Indonesian / Italian / Japanese 日本語 / Korean 한국어 / Lithuanian / Norwegian / Persian / Polish / Portuguese / Romanian / Russian / Serbian / Slovak / Slovenian / Spanish / Swedish / Turkish
Saham, Investasi, dan Pasar Modal - Saham dan Diskusi Saham, Bursa Saham, IDX, IHSG