IDX · CARS · stock
PT Industri dan Perdagangan Bintraco Dharma Tbk (CARS) stock price history
Every IDX trading session of PT Industri dan Perdagangan Bintraco Dharma Tbk from Apr 11, 2017 to Sep 28, 2026: 2,327 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CARS adjusted close, 2017 to 2026
- IDR 282.89
- All time high, 2019
- IDR 156.00
- 52 week high, IDR 75.00 low
- 2,327
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
CARS key facts
- PT Industri dan Perdagangan Bintraco Dharma Tbk (CARS) closed at IDR 113.00 on Sep 28, 2026 on IDX.
- CARS's all time high close is IDR 282.89, set on Feb 26, 2019; its all time low close is IDR 50.00 on Mar 31, 2020.
- CARS's 52 week range is IDR 75.00 to IDR 156.00.
- CARS returned -21.5% over the year to Sep 28, 2026 and +126.0% over five years.
- Since Apr 11, 2017 CARS returned -31%, -3.8% a year compounded.
- CARS's deepest drawdown was -82.3% from Feb 26, 2019 to Mar 31, 2020.
- DataCedar holds 2,327 daily sessions of CARS history from Apr 11, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CARS price chart, 2017 to 2026
CARS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.6% |
| 3 months | +31.4% |
| 6 months | +16.5% |
| Year to date | -7.4% |
| 1 year | -21.5% |
| 3 years | 0.0% |
| 5 years | +126.0% |
| 10 years | n/a |
| Since Apr 11, 2017 | -30.5% |
| Compound annual growth, 9.5 years | -3.8% |
CARS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 282.89 on Feb 26, 2019
- All time low close
- IDR 50.00 on Mar 31, 2020
- 52 week high
- IDR 156.00 on Oct 8, 2025
- 52 week low
- IDR 75.00 on May 21, 2026
- Deepest drawdown
- -82.3% from Feb 26, 2019 to Mar 31, 2020, not yet recovered
- Best single session
- +29.1% on Jan 16, 2020
- Worst single session
- -25.6% on Jan 17, 2020
- Volatility, 1 year annualised
- 58.7%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2018, +112%
- Worst calendar year
- 2020, -73%
CARS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 11, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 123.00 | IDR 133.00 | IDR 75.00 | IDR 113.00 | -7.4% | 2.2B | 178 |
| 2025 | IDR 90.00 | IDR 159.00 | IDR 75.00 | IDR 122.00 | +35.6% | 9.7B | 236 |
| 2024 | IDR 100.00 | IDR 112.00 | IDR 66.00 | IDR 90.00 | -10.0% | 2.1B | 237 |
| 2023 | IDR 84.00 | IDR 122.00 | IDR 69.00 | IDR 100.00 | +19.0% | 13.8B | 239 |
| 2022 | IDR 50.00 | IDR 140.00 | IDR 50.00 | IDR 84.00 | +68.0% | 36.7B | 246 |
| 2021 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 128.4M | 247 |
| 2020 | IDR 176.00 | IDR 195.00 | IDR 50.00 | IDR 50.00 | -73.1% | 1.7B | 242 |
| 2019 | IDR 278.90 | IDR 284.88 | IDR 160.00 | IDR 186.00 | -33.3% | 2.5B | 257 |
| 2018 | IDR 131.31 | IDR 282.89 | IDR 128.38 | IDR 278.90 | +112.4% | 8.7B | 261 |
| 2017 | IDR 166.52 | IDR 168.44 | IDR 84.93 | IDR 131.31 | n/a | 370.6M | 184 |
CARS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 113.00 | +3.7% |
| August 2026 | IDR 109.00 | +19.8% |
| July 2026 | IDR 91.00 | +9.6% |
| June 2026 | IDR 83.00 | -9.8% |
| May 2026 | IDR 92.00 | -1.1% |
| April 2026 | IDR 93.00 | -1.1% |
| March 2026 | IDR 94.00 | -19.0% |
| February 2026 | IDR 116.00 | +16.0% |
| January 2026 | IDR 100.00 | -18.0% |
| December 2025 | IDR 122.00 | -2.4% |
| November 2025 | IDR 125.00 | -4.6% |
| October 2025 | IDR 131.00 | -7.1% |
About the CARS data
Daily bars. 2,327 sessions from Apr 11, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 11, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CARS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CARS share price history
