PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-20 | 655.00 | 655.00 | 610.00 | 650.00 | 650.00 | 444,100 |
| 2023-10-19 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | 150,900 |
| 2023-10-18 | 670.00 | 680.00 | 655.00 | 660.00 | 660.00 | 642,100 |
| 2023-10-17 | 670.00 | 690.00 | 660.00 | 670.00 | 670.00 | 196,300 |
| 2023-10-16 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | 143,300 |
| 2023-10-13 | 680.00 | 695.00 | 675.00 | 680.00 | 680.00 | 559,900 |
| 2023-10-12 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 451,400 |
| 2023-10-11 | 670.00 | 700.00 | 655.00 | 675.00 | 675.00 | 68,300 |
| 2023-10-10 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | 109,300 |
| 2023-10-09 | 650.00 | 680.00 | 650.00 | 665.00 | 665.00 | 86,100 |
| 2023-10-06 | 665.00 | 695.00 | 650.00 | 650.00 | 650.00 | 690,000 |
| 2023-10-05 | 685.00 | 700.00 | 655.00 | 665.00 | 665.00 | 191,800 |
| 2023-10-04 | 680.00 | 700.00 | 635.00 | 685.00 | 685.00 | 843,400 |
| 2023-10-03 | 625.00 | 685.00 | 615.00 | 675.00 | 675.00 | 392,600 |
| 2023-10-02 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 309,800 |
| 2023-09-29 | 630.00 | 650.00 | 605.00 | 625.00 | 625.00 | 187,300 |
| 2023-09-27 | 605.00 | 635.00 | 575.00 | 630.00 | 630.00 | 812,100 |
| 2023-09-26 | 650.00 | 650.00 | 600.00 | 605.00 | 605.00 | 1,261,700 |
| 2023-09-25 | 690.00 | 700.00 | 650.00 | 650.00 | 650.00 | 1,044,300 |
| 2023-09-22 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | 201,300 |
| 2023-09-21 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 99,200 |
| 2023-09-20 | 710.00 | 715.00 | 695.00 | 700.00 | 700.00 | 216,300 |
| 2023-09-19 | 705.00 | 710.00 | 675.00 | 705.00 | 705.00 | 781,000 |
| 2023-09-18 | 710.00 | 725.00 | 705.00 | 705.00 | 705.00 | 492,100 |
| 2023-09-15 | 705.00 | 725.00 | 695.00 | 705.00 | 705.00 | 6,907,100 |
| 2023-09-14 | 705.00 | 710.00 | 680.00 | 705.00 | 705.00 | 689,800 |
| 2023-09-13 | 750.00 | 750.00 | 705.00 | 710.00 | 710.00 | 799,600 |
| 2023-09-12 | 690.00 | 770.00 | 690.00 | 750.00 | 750.00 | 2,787,500 |
| 2023-09-11 | 675.00 | 695.00 | 670.00 | 690.00 | 690.00 | 1,733,300 |
| 2023-09-08 | 660.00 | 680.00 | 650.00 | 675.00 | 675.00 | 812,100 |
| 2023-09-07 | 670.00 | 670.00 | 650.00 | 660.00 | 660.00 | 516,000 |
| 2023-09-06 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | 452,500 |
| 2023-09-05 | 680.00 | 685.00 | 650.00 | 670.00 | 670.00 | 657,500 |
| 2023-09-04 | 665.00 | 680.00 | 635.00 | 680.00 | 680.00 | 1,207,600 |
| 2023-09-01 | 630.00 | 675.00 | 630.00 | 660.00 | 660.00 | 463,300 |
| 2023-08-31 | 690.00 | 690.00 | 670.00 | 675.00 | 675.00 | 590,200 |
| 2023-08-30 | 675.00 | 700.00 | 675.00 | 690.00 | 690.00 | 435,800 |
| 2023-08-29 | 720.00 | 720.00 | 670.00 | 680.00 | 680.00 | 1,016,600 |
| 2023-08-28 | 650.00 | 710.00 | 650.00 | 700.00 | 700.00 | 2,396,500 |
| 2023-08-25 | 650.00 | 660.00 | 625.00 | 650.00 | 650.00 | 1,455,900 |
| 2023-08-24 | 600.00 | 650.00 | 600.00 | 640.00 | 640.00 | 4,000,200 |
| 2023-08-23 | 585.00 | 600.00 | 580.00 | 600.00 | 600.00 | 442,200 |
| 2023-08-22 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | 100,600 |
| 2023-08-21 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 334,000 |
| 2023-08-18 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 1,699,000 |
| 2023-08-16 | 590.00 | 590.00 | 565.00 | 575.00 | 575.00 | 1,788,000 |
| 2023-08-15 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | 691,000 |
| 2023-08-14 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | 539,800 |
| 2023-08-11 | 600.00 | 605.00 | 575.00 | 600.00 | 600.00 | 629,900 |
| 2023-08-10 | 590.00 | 610.00 | 585.00 | 600.00 | 600.00 | 892,300 |
| 2023-08-09 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 541,300 |
| 2023-08-08 | 580.00 | 590.00 | 575.00 | 585.00 | 585.00 | 1,592,700 |
| 2023-08-07 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | 681,800 |
| 2023-08-04 | 575.00 | 595.00 | 575.00 | 585.00 | 585.00 | 791,500 |
| 2023-08-03 | 560.00 | 575.00 | 555.00 | 570.00 | 570.00 | 373,200 |
| 2023-08-02 | 575.00 | 575.00 | 555.00 | 555.00 | 555.00 | 1,224,400 |
| 2023-08-01 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 1,116,700 |
| 2023-07-31 | 585.00 | 590.00 | 565.00 | 570.00 | 570.00 | 1,888,300 |
| 2023-07-28 | 590.00 | 590.00 | 560.00 | 570.00 | 570.00 | 1,691,800 |
| 2023-07-27 | 565.00 | 620.00 | 560.00 | 590.00 | 590.00 | 1,065,200 |
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.