PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,750.00 | 1,850.00 | 1,665.00 | 1,750.00 | 1,750.00 | 147,600 |
| 2026-10-16 | 1,790.00 | 1,790.00 | 1,700.00 | 1,715.00 | 1,715.00 | 147,000 |
| 2026-10-15 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,790.00 | 174,200 |
| 2026-10-14 | 1,830.00 | 1,830.00 | 1,795.00 | 1,800.00 | 1,800.00 | 25,400 |
| 2026-10-13 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,100 |
| 2026-10-12 | 1,850.00 | 1,850.00 | 1,835.00 | 1,840.00 | 1,840.00 | 27,500 |
| 2026-10-09 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | 187,700 |
| 2026-10-08 | 1,810.00 | 1,855.00 | 1,810.00 | 1,855.00 | 1,855.00 | 300 |
| 2026-10-07 | 1,860.00 | 1,860.00 | 1,780.00 | 1,810.00 | 1,810.00 | 549,300 |
| 2026-10-06 | 1,850.00 | 1,875.00 | 1,850.00 | 1,860.00 | 1,860.00 | 15,500 |
| 2026-10-05 | 1,805.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,820.00 | 60,900 |
| 2026-10-02 | 1,825.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,820.00 | 21,800 |
| 2026-10-01 | 1,800.00 | 1,825.00 | 1,780.00 | 1,800.00 | 1,800.00 | 160,900 |
| 2026-09-30 | 1,840.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,800.00 | 428,200 |
| 2026-09-29 | 1,790.00 | 1,850.00 | 1,765.00 | 1,835.00 | 1,835.00 | 305,500 |
| 2026-09-28 | 1,825.00 | 1,825.00 | 1,780.00 | 1,780.00 | 1,780.00 | 406,400 |
| 2026-09-25 | 1,840.00 | 1,840.00 | 1,820.00 | 1,825.00 | 1,825.00 | 164,700 |
| 2026-09-24 | 1,850.00 | 1,850.00 | 1,830.00 | 1,840.00 | 1,840.00 | 52,600 |
| 2026-09-23 | 1,860.00 | 1,860.00 | 1,835.00 | 1,850.00 | 1,850.00 | 20,700 |
| 2026-09-22 | 1,875.00 | 1,875.00 | 1,835.00 | 1,835.00 | 1,835.00 | 134,900 |
| 2026-09-21 | 1,860.00 | 1,860.00 | 1,830.00 | 1,840.00 | 1,840.00 | 78,200 |
| 2026-09-18 | 1,860.00 | 1,860.00 | 1,830.00 | 1,835.00 | 1,835.00 | 36,800 |
| 2026-09-17 | 1,865.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | 78,200 |
| 2026-09-16 | 1,835.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,865.00 | 95,500 |
| 2026-09-15 | 1,850.00 | 1,850.00 | 1,835.00 | 1,835.00 | 1,835.00 | 117,900 |
| 2026-09-14 | 1,870.00 | 1,880.00 | 1,835.00 | 1,850.00 | 1,850.00 | 22,900 |
| 2026-09-11 | 1,820.00 | 1,865.00 | 1,810.00 | 1,865.00 | 1,865.00 | 60,300 |
| 2026-09-10 | 1,830.00 | 1,875.00 | 1,800.00 | 1,820.00 | 1,820.00 | 161,400 |
| 2026-09-09 | 1,825.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 289,800 |
| 2026-09-08 | 1,820.00 | 1,885.00 | 1,820.00 | 1,825.00 | 1,825.00 | 607,400 |
| 2026-09-07 | 1,845.00 | 1,845.00 | 1,830.00 | 1,835.00 | 1,835.00 | 499,500 |
| 2026-09-04 | 1,875.00 | 1,875.00 | 1,835.00 | 1,840.00 | 1,840.00 | 488,700 |
| 2026-09-03 | 1,860.00 | 1,880.00 | 1,845.00 | 1,850.00 | 1,850.00 | 828,100 |
| 2026-09-02 | 1,845.00 | 1,860.00 | 1,845.00 | 1,860.00 | 1,860.00 | 7,300 |
| 2026-09-01 | 1,850.00 | 1,880.00 | 1,845.00 | 1,845.00 | 1,845.00 | 212,800 |
| 2026-08-31 | 1,860.00 | 1,885.00 | 1,840.00 | 1,880.00 | 1,880.00 | 290,500 |
| 2026-08-28 | 1,870.00 | 1,895.00 | 1,855.00 | 1,860.00 | 1,860.00 | 265,700 |
| 2026-08-27 | 1,875.00 | 1,895.00 | 1,865.00 | 1,865.00 | 1,865.00 | 20,500 |
| 2026-08-26 | 1,870.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,860.00 | 82,900 |
| 2026-08-25 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0 |
| 2026-08-24 | 1,850.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,870.00 | 64,900 |
| 2026-08-21 | 1,845.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,860.00 | 346,200 |
| 2026-08-20 | 1,850.00 | 1,875.00 | 1,845.00 | 1,845.00 | 1,845.00 | 72,400 |
| 2026-08-19 | 1,875.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,850.00 | 23,700 |
| 2026-08-18 | 1,900.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,875.00 | 328,100 |
| 2026-08-17 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2026-08-14 | 1,890.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | 70,200 |
| 2026-08-13 | 1,900.00 | 1,900.00 | 1,840.00 | 1,890.00 | 1,890.00 | 218,500 |
| 2026-08-12 | 1,900.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | 341,600 |
| 2026-08-11 | 1,950.00 | 1,950.00 | 1,880.00 | 1,900.00 | 1,900.00 | 2,160,600 |
| 2026-08-10 | 1,905.00 | 1,935.00 | 1,905.00 | 1,925.00 | 1,925.00 | 22,800 |
| 2026-08-07 | 1,870.00 | 1,950.00 | 1,870.00 | 1,900.00 | 1,900.00 | 1,347,000 |
| 2026-08-06 | 1,980.00 | 1,980.00 | 1,875.00 | 1,900.00 | 1,900.00 | 1,344,400 |
| 2026-08-05 | 1,985.00 | 1,985.00 | 1,900.00 | 1,900.00 | 1,900.00 | 682,400 |
| 2026-08-04 | 1,930.00 | 1,945.00 | 1,895.00 | 1,895.00 | 1,895.00 | 891,800 |
| 2026-08-03 | 1,900.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1,053,700 |
| 2026-07-31 | 1,895.00 | 1,985.00 | 1,895.00 | 1,900.00 | 1,900.00 | 280,400 |
| 2026-07-30 | 1,890.00 | 1,905.00 | 1,890.00 | 1,890.00 | 1,890.00 | 4,700 |
| 2026-07-29 | 1,865.00 | 1,890.00 | 1,850.00 | 1,890.00 | 1,890.00 | 4,600 |
| 2026-07-28 | 1,850.00 | 2,000.00 | 1,850.00 | 1,865.00 | 1,865.00 | 14,200 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.