PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1,120.00 | 1,170.00 | 1,085.00 | 1,115.00 | 1,115.00 | 326,200 |
| 2024-07-29 | 1,175.00 | 1,180.00 | 1,110.00 | 1,110.00 | 1,110.00 | 298,300 |
| 2024-07-26 | 1,155.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | 76,400 |
| 2024-07-25 | 1,125.00 | 1,165.00 | 1,120.00 | 1,155.00 | 1,155.00 | 59,000 |
| 2024-07-24 | 1,125.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 70,600 |
| 2024-07-23 | 1,125.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,125.00 | 991,300 |
| 2024-07-22 | 1,100.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,125.00 | 220,400 |
| 2024-07-19 | 1,105.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | 99,200 |
| 2024-07-18 | 1,110.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,110.00 | 74,100 |
| 2024-07-17 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | 176,300 |
| 2024-07-16 | 1,090.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,130.00 | 143,600 |
| 2024-07-15 | 1,095.00 | 1,105.00 | 1,070.00 | 1,085.00 | 1,085.00 | 598,700 |
| 2024-07-12 | 1,095.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 404,400 |
| 2024-07-11 | 1,105.00 | 1,110.00 | 1,040.00 | 1,095.00 | 1,095.00 | 3,648,700 |
| 2024-07-10 | 1,135.00 | 1,155.00 | 1,105.00 | 1,105.00 | 1,105.00 | 529,200 |
| 2024-07-09 | 1,170.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | 248,800 |
| 2024-07-08 | 1,115.00 | 1,210.00 | 1,115.00 | 1,170.00 | 1,170.00 | 378,100 |
| 2024-07-05 | 1,110.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 117,500 |
| 2024-07-04 | 1,120.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,115.00 | 770,200 |
| 2024-07-03 | 1,080.00 | 1,195.00 | 1,070.00 | 1,120.00 | 1,120.00 | 1,000,100 |
| 2024-07-02 | 1,070.00 | 1,110.00 | 1,065.00 | 1,085.00 | 1,085.00 | 286,100 |
| 2024-07-01 | 1,070.00 | 1,095.00 | 1,050.00 | 1,070.00 | 1,070.00 | 150,900 |
| 2024-06-28 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 166,700 |
| 2024-06-27 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 241,100 |
| 2024-06-26 | 1,070.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,080.00 | 679,400 |
| 2024-06-25 | 1,065.00 | 1,160.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1,238,700 |
| 2024-06-24 | 1,030.00 | 1,070.00 | 1,025.00 | 1,065.00 | 1,065.00 | 349,300 |
| 2024-06-21 | 1,050.00 | 1,065.00 | 1,000.00 | 1,025.00 | 1,025.00 | 492,100 |
| 2024-06-20 | 1,060.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 768,000 |
| 2024-06-19 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | 512,600 |
| 2024-06-14 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 117,200 |
| 2024-06-13 | 1,095.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 83,100 |
| 2024-06-12 | 1,080.00 | 1,140.00 | 1,060.00 | 1,085.00 | 1,085.00 | 2,309,500 |
| 2024-06-11 | 1,085.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | 50,200 |
| 2024-06-10 | 1,070.00 | 1,095.00 | 1,050.00 | 1,085.00 | 1,085.00 | 121,200 |
| 2024-06-07 | 1,065.00 | 1,115.00 | 1,050.00 | 1,070.00 | 1,070.00 | 318,600 |
| 2024-06-06 | 1,030.00 | 1,065.00 | 1,010.00 | 1,050.00 | 1,050.00 | 140,700 |
| 2024-06-05 | 1,030.00 | 1,035.00 | 995.00 | 1,030.00 | 1,030.00 | 514,200 |
| 2024-06-04 | 1,065.00 | 1,065.00 | 1,030.00 | 1,030.00 | 1,030.00 | 164,600 |
| 2024-06-03 | 1,025.00 | 1,125.00 | 1,025.00 | 1,065.00 | 1,065.00 | 461,300 |
| 2024-05-31 | 1,050.00 | 1,050.00 | 1,010.00 | 1,025.00 | 1,025.00 | 402,900 |
| 2024-05-30 | 1,020.00 | 1,055.00 | 1,020.00 | 1,050.00 | 1,050.00 | 164,800 |
| 2024-05-29 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 112,900 |
| 2024-05-28 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 219,800 |
| 2024-05-27 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,802,600 |
| 2024-05-22 | 1,080.00 | 1,090.00 | 1,050.00 | 1,060.00 | 1,060.00 | 265,200 |
| 2024-05-21 | 1,090.00 | 1,100.00 | 1,035.00 | 1,080.00 | 1,080.00 | 252,400 |
| 2024-05-20 | 1,085.00 | 1,150.00 | 1,050.00 | 1,065.00 | 1,065.00 | 705,000 |
| 2024-05-17 | 1,090.00 | 1,115.00 | 1,060.00 | 1,085.00 | 1,085.00 | 1,703,200 |
| 2024-05-16 | 1,115.00 | 1,115.00 | 1,060.00 | 1,085.00 | 1,085.00 | 449,400 |
| 2024-05-15 | 1,065.00 | 1,200.00 | 1,055.00 | 1,115.00 | 1,115.00 | 541,100 |
| 2024-05-14 | 1,085.00 | 1,100.00 | 1,045.00 | 1,065.00 | 1,065.00 | 325,900 |
| 2024-05-13 | 1,085.00 | 1,125.00 | 1,030.00 | 1,065.00 | 1,065.00 | 359,800 |
| 2024-05-08 | 1,040.00 | 1,195.00 | 1,030.00 | 1,085.00 | 1,085.00 | 540,500 |
| 2024-05-07 | 1,200.00 | 1,200.00 | 1,030.00 | 1,045.00 | 1,045.00 | 501,600 |
| 2024-05-06 | 1,000.00 | 1,250.00 | 960.00 | 1,250.00 | 1,250.00 | 3,421,500 |
| 2024-05-03 | 1,020.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | 4,408,000 |
| 2024-05-02 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | 1,228,900 |
| 2024-04-30 | 990.00 | 1,025.00 | 980.00 | 1,020.00 | 1,020.00 | 9,217,900 |
| 2024-04-29 | 960.00 | 1,010.00 | 940.00 | 990.00 | 990.00 | 11,152,600 |
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.