PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-17 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 759,600 |
| 2024-01-16 | 820.00 | 820.00 | 795.00 | 805.00 | 805.00 | 1,610,600 |
| 2024-01-15 | 845.00 | 845.00 | 810.00 | 815.00 | 815.00 | 766,100 |
| 2024-01-12 | 790.00 | 835.00 | 785.00 | 830.00 | 830.00 | 2,070,100 |
| 2024-01-11 | 760.00 | 790.00 | 760.00 | 785.00 | 785.00 | 534,500 |
| 2024-01-10 | 745.00 | 800.00 | 730.00 | 765.00 | 765.00 | 882,500 |
| 2024-01-09 | 810.00 | 840.00 | 760.00 | 760.00 | 760.00 | 1,529,100 |
| 2024-01-08 | 825.00 | 825.00 | 795.00 | 810.00 | 810.00 | 496,700 |
| 2024-01-05 | 870.00 | 870.00 | 815.00 | 830.00 | 830.00 | 2,584,100 |
| 2024-01-04 | 880.00 | 880.00 | 825.00 | 870.00 | 870.00 | 512,200 |
| 2024-01-03 | 900.00 | 920.00 | 860.00 | 865.00 | 865.00 | 576,500 |
| 2024-01-02 | 905.00 | 930.00 | 850.00 | 860.00 | 860.00 | 470,300 |
| 2023-12-29 | 840.00 | 950.00 | 835.00 | 900.00 | 900.00 | 1,859,300 |
| 2023-12-28 | 820.00 | 845.00 | 815.00 | 835.00 | 835.00 | 432,000 |
| 2023-12-27 | 785.00 | 820.00 | 780.00 | 820.00 | 820.00 | 301,400 |
| 2023-12-22 | 795.00 | 810.00 | 780.00 | 780.00 | 780.00 | 205,400 |
| 2023-12-21 | 800.00 | 820.00 | 750.00 | 785.00 | 785.00 | 774,200 |
| 2023-12-20 | 825.00 | 830.00 | 800.00 | 800.00 | 800.00 | 1,661,300 |
| 2023-12-19 | 860.00 | 860.00 | 820.00 | 825.00 | 825.00 | 505,500 |
| 2023-12-18 | 870.00 | 890.00 | 770.00 | 860.00 | 860.00 | 1,344,700 |
| 2023-12-15 | 845.00 | 860.00 | 835.00 | 855.00 | 855.00 | 587,900 |
| 2023-12-14 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | 509,000 |
| 2023-12-13 | 835.00 | 855.00 | 835.00 | 845.00 | 845.00 | 458,000 |
| 2023-12-12 | 830.00 | 860.00 | 825.00 | 835.00 | 835.00 | 802,500 |
| 2023-12-11 | 800.00 | 850.00 | 800.00 | 830.00 | 830.00 | 2,012,900 |
| 2023-12-08 | 800.00 | 800.00 | 750.00 | 800.00 | 800.00 | 352,300 |
| 2023-12-07 | 790.00 | 805.00 | 750.00 | 805.00 | 805.00 | 766,200 |
| 2023-12-06 | 810.00 | 810.00 | 790.00 | 795.00 | 795.00 | 150,900 |
| 2023-12-05 | 815.00 | 815.00 | 780.00 | 810.00 | 810.00 | 338,200 |
| 2023-12-04 | 765.00 | 835.00 | 750.00 | 810.00 | 810.00 | 876,000 |
| 2023-12-01 | 715.00 | 870.00 | 710.00 | 755.00 | 755.00 | 4,343,500 |
| 2023-11-30 | 710.00 | 730.00 | 695.00 | 710.00 | 710.00 | 35,610,100 |
| 2023-11-29 | 700.00 | 715.00 | 695.00 | 700.00 | 700.00 | 601,600 |
| 2023-11-28 | 695.00 | 715.00 | 695.00 | 700.00 | 700.00 | 351,600 |
| 2023-11-27 | 700.00 | 720.00 | 695.00 | 700.00 | 700.00 | 3,358,900 |
| 2023-11-24 | 700.00 | 720.00 | 690.00 | 700.00 | 700.00 | 12,861,500 |
| 2023-11-23 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | 4,597,700 |
| 2023-11-22 | 705.00 | 735.00 | 690.00 | 700.00 | 700.00 | 2,757,300 |
| 2023-11-21 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 4,200,100 |
| 2023-11-20 | 715.00 | 725.00 | 680.00 | 695.00 | 695.00 | 590,900 |
| 2023-11-17 | 720.00 | 770.00 | 710.00 | 715.00 | 715.00 | 7,928,000 |
| 2023-11-16 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 14,313,200 |
| 2023-11-15 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 916,800 |
| 2023-11-14 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 684,300 |
| 2023-11-13 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 329,900 |
| 2023-11-10 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 235,500 |
| 2023-11-09 | 705.00 | 720.00 | 705.00 | 715.00 | 715.00 | 772,300 |
| 2023-11-08 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 652,000 |
| 2023-11-07 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 836,800 |
| 2023-11-06 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 988,900 |
| 2023-11-03 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 1,241,500 |
| 2023-11-02 | 680.00 | 695.00 | 675.00 | 685.00 | 685.00 | 315,600 |
| 2023-11-01 | 700.00 | 700.00 | 655.00 | 675.00 | 675.00 | 632,100 |
| 2023-10-31 | 670.00 | 710.00 | 645.00 | 700.00 | 700.00 | 2,663,300 |
| 2023-10-30 | 675.00 | 710.00 | 660.00 | 670.00 | 670.00 | 1,354,500 |
| 2023-10-27 | 700.00 | 700.00 | 660.00 | 675.00 | 675.00 | 464,400 |
| 2023-10-26 | 745.00 | 745.00 | 690.00 | 700.00 | 700.00 | 3,684,300 |
| 2023-10-25 | 650.00 | 745.00 | 650.00 | 720.00 | 720.00 | 4,822,600 |
| 2023-10-24 | 615.00 | 645.00 | 610.00 | 635.00 | 635.00 | 700,900 |
| 2023-10-23 | 650.00 | 660.00 | 610.00 | 615.00 | 615.00 | 441,000 |
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.