IDX · CRSN · stock
PT Carsurin Tbk (CRSN) stock price history
Every IDX trading session of PT Carsurin Tbk from Jul 10, 2023 to Nov 13, 2026: 801 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.
CRSN adjusted close, 2023 to 2026
- IDR 179.41
- All time high, 2025
- IDR 197.35
- 52 week high, IDR 83.00 low
- 801
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CRSN key facts
- PT Carsurin Tbk (CRSN) closed at IDR 112.00 on Nov 13, 2026 on IDX.
- CRSN's all time high close is IDR 179.41, set on Nov 25, 2025; its all time low close is IDR 88.61 on May 3, 2024.
- CRSN's 52 week range is IDR 83.00 to IDR 197.35.
- CRSN returned -5.6% over the year to Nov 13, 2026.
- Since Jul 10, 2023 CRSN returned -18%, -5.7% a year compounded.
- CRSN's deepest drawdown was -49.3% from Nov 25, 2025 to Jun 8, 2026.
- DataCedar holds 801 daily sessions of CRSN history from Jul 10, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRSN price chart, 2023 to 2026
CRSN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -9.7% |
| 6 months | +3.1% |
| Year to date | -8.6% |
| 1 year | -5.6% |
| 3 years | +15.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 10, 2023 | -17.8% |
| Compound annual growth, 3.3 years | -5.7% |
CRSN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 179.41 on Nov 25, 2025
- All time low close
- IDR 88.61 on May 3, 2024
- 52 week high
- IDR 197.35 on Nov 27, 2025
- 52 week low
- IDR 83.00 on Jun 8, 2026
- Deepest drawdown
- -49.3% from Nov 25, 2025 to Jun 8, 2026, not yet recovered
- Best single session
- +34.3% on Oct 14, 2024
- Worst single session
- -14.7% on Jul 11, 2023
- Volatility, 1 year annualised
- 69.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +6%
- Worst calendar year
- 2024, -6%
CRSN 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. 2023 starts on Jul 10, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 124.59 | IDR 193.36 | IDR 83.00 | IDR 112.00 | -8.6% | 863.1M | 208 |
| 2025 | IDR 117.09 | IDR 197.35 | IDR 95.63 | IDR 122.59 | +6.5% | 1.4B | 236 |
| 2024 | IDR 123.87 | IDR 143.44 | IDR 79.04 | IDR 115.14 | -6.3% | 478.8M | 237 |
| 2023 | IDR 133.40 | IDR 160.08 | IDR 86.71 | IDR 122.92 | n/a | 2.3B | 120 |
CRSN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 112.00 | +3.7% |
| October 2026 | IDR 108.00 | -15.6% |
| September 2026 | IDR 128.00 | -7.9% |
| August 2026 | IDR 139.00 | +28.7% |
| July 2026 | IDR 108.00 | +13.7% |
| June 2026 | IDR 95.00 | -8.4% |
| May 2026 | IDR 103.66 | -5.5% |
| April 2026 | IDR 109.64 | +4.8% |
| March 2026 | IDR 104.65 | -12.5% |
| February 2026 | IDR 119.60 | -7.7% |
| January 2026 | IDR 129.57 | +5.7% |
| December 2025 | IDR 122.59 | -8.9% |
About the CRSN data
Daily bars. 801 sessions from Jul 10, 2023 to Nov 13, 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 Nov 11, 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 Jul 10, 2023, 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/idx%3ACRSN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CRSN share price history
