PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,050.00 | 1,050.00 | 950.00 | 995.00 | 995.00 | 382,800 |
| 2024-04-25 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1,831,400 |
| 2024-04-24 | 1,080.00 | 1,080.00 | 1,045.00 | 1,050.00 | 1,050.00 | 306,500 |
| 2024-04-23 | 1,075.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 401,200 |
| 2024-04-22 | 1,125.00 | 1,125.00 | 955.00 | 1,100.00 | 1,100.00 | 1,312,100 |
| 2024-04-19 | 1,130.00 | 1,135.00 | 1,050.00 | 1,130.00 | 1,130.00 | 1,165,000 |
| 2024-04-18 | 1,135.00 | 1,180.00 | 1,110.00 | 1,135.00 | 1,135.00 | 347,700 |
| 2024-04-17 | 1,125.00 | 1,200.00 | 1,090.00 | 1,135.00 | 1,135.00 | 949,800 |
| 2024-04-16 | 1,195.00 | 1,195.00 | 1,095.00 | 1,130.00 | 1,130.00 | 1,488,400 |
| 2024-04-05 | 1,180.00 | 1,230.00 | 1,115.00 | 1,195.00 | 1,195.00 | 1,052,300 |
| 2024-04-04 | 1,060.00 | 1,220.00 | 1,055.00 | 1,205.00 | 1,205.00 | 1,951,700 |
| 2024-04-03 | 1,000.00 | 1,110.00 | 1,000.00 | 1,060.00 | 1,060.00 | 1,234,900 |
| 2024-04-02 | 1,070.00 | 1,080.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,638,800 |
| 2024-04-01 | 1,060.00 | 1,100.00 | 1,030.00 | 1,070.00 | 1,070.00 | 4,247,800 |
| 2024-03-28 | 1,100.00 | 1,140.00 | 1,030.00 | 1,060.00 | 1,060.00 | 2,206,800 |
| 2024-03-27 | 1,000.00 | 1,175.00 | 955.00 | 1,080.00 | 1,080.00 | 9,719,500 |
| 2024-03-26 | 980.00 | 980.00 | 875.00 | 950.00 | 950.00 | 1,463,700 |
| 2024-03-25 | 900.00 | 900.00 | 875.00 | 875.00 | 875.00 | 448,100 |
| 2024-03-22 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | 440,600 |
| 2024-03-21 | 860.00 | 900.00 | 855.00 | 875.00 | 875.00 | 369,500 |
| 2024-03-20 | 880.00 | 880.00 | 855.00 | 855.00 | 855.00 | 96,100 |
| 2024-03-19 | 870.00 | 910.00 | 855.00 | 875.00 | 875.00 | 630,100 |
| 2024-03-18 | 860.00 | 875.00 | 860.00 | 865.00 | 865.00 | 132,900 |
| 2024-03-15 | 850.00 | 915.00 | 850.00 | 855.00 | 855.00 | 719,700 |
| 2024-03-14 | 890.00 | 910.00 | 840.00 | 840.00 | 840.00 | 1,119,900 |
| 2024-03-13 | 915.00 | 920.00 | 890.00 | 895.00 | 895.00 | 315,300 |
| 2024-03-08 | 900.00 | 915.00 | 900.00 | 910.00 | 910.00 | 184,800 |
| 2024-03-07 | 910.00 | 925.00 | 895.00 | 905.00 | 905.00 | 86,400 |
| 2024-03-06 | 900.00 | 920.00 | 885.00 | 885.00 | 885.00 | 191,600 |
| 2024-03-05 | 875.00 | 925.00 | 870.00 | 900.00 | 900.00 | 438,400 |
| 2024-03-04 | 890.00 | 925.00 | 865.00 | 870.00 | 870.00 | 448,800 |
| 2024-03-01 | 895.00 | 920.00 | 850.00 | 880.00 | 880.00 | 325,400 |
| 2024-02-29 | 925.00 | 930.00 | 900.00 | 900.00 | 900.00 | 106,900 |
| 2024-02-28 | 925.00 | 930.00 | 895.00 | 925.00 | 925.00 | 1,424,600 |
| 2024-02-27 | 890.00 | 925.00 | 880.00 | 920.00 | 920.00 | 2,074,300 |
| 2024-02-26 | 885.00 | 885.00 | 865.00 | 870.00 | 870.00 | 437,200 |
| 2024-02-23 | 855.00 | 895.00 | 855.00 | 885.00 | 885.00 | 664,000 |
| 2024-02-22 | 875.00 | 875.00 | 850.00 | 870.00 | 870.00 | 259,600 |
| 2024-02-21 | 845.00 | 855.00 | 825.00 | 850.00 | 850.00 | 141,700 |
| 2024-02-20 | 850.00 | 875.00 | 820.00 | 845.00 | 845.00 | 440,600 |
| 2024-02-19 | 855.00 | 880.00 | 845.00 | 855.00 | 855.00 | 531,000 |
| 2024-02-16 | 880.00 | 880.00 | 850.00 | 855.00 | 855.00 | 480,800 |
| 2024-02-15 | 860.00 | 875.00 | 840.00 | 875.00 | 875.00 | 603,500 |
| 2024-02-13 | 870.00 | 875.00 | 830.00 | 845.00 | 845.00 | 1,000,600 |
| 2024-02-12 | 865.00 | 880.00 | 830.00 | 875.00 | 875.00 | 1,189,000 |
| 2024-02-07 | 890.00 | 890.00 | 855.00 | 865.00 | 865.00 | 542,900 |
| 2024-02-06 | 900.00 | 900.00 | 865.00 | 890.00 | 890.00 | 400,300 |
| 2024-02-05 | 870.00 | 890.00 | 850.00 | 890.00 | 890.00 | 824,000 |
| 2024-02-02 | 865.00 | 875.00 | 835.00 | 870.00 | 870.00 | 683,000 |
| 2024-02-01 | 820.00 | 885.00 | 820.00 | 865.00 | 865.00 | 545,600 |
| 2024-01-31 | 910.00 | 915.00 | 800.00 | 820.00 | 820.00 | 914,300 |
| 2024-01-30 | 900.00 | 915.00 | 880.00 | 910.00 | 910.00 | 1,743,200 |
| 2024-01-29 | 900.00 | 915.00 | 840.00 | 905.00 | 905.00 | 949,300 |
| 2024-01-26 | 860.00 | 935.00 | 860.00 | 900.00 | 900.00 | 2,671,100 |
| 2024-01-25 | 835.00 | 870.00 | 830.00 | 860.00 | 860.00 | 943,900 |
| 2024-01-24 | 820.00 | 835.00 | 800.00 | 835.00 | 835.00 | 696,600 |
| 2024-01-23 | 795.00 | 810.00 | 785.00 | 810.00 | 810.00 | 708,200 |
| 2024-01-22 | 805.00 | 805.00 | 780.00 | 800.00 | 800.00 | 125,300 |
| 2024-01-19 | 800.00 | 805.00 | 775.00 | 805.00 | 805.00 | 950,500 |
| 2024-01-18 | 795.00 | 805.00 | 780.00 | 800.00 | 800.00 | 293,600 |
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.