PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 570.00 | 570.00 | 500.00 | 565.00 | 565.00 | 913,100 |
| 2023-07-25 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | 1,711,500 |
| 2023-07-24 | 580.00 | 630.00 | 580.00 | 580.00 | 580.00 | 1,252,900 |
| 2023-07-21 | 550.00 | 595.00 | 545.00 | 580.00 | 580.00 | 2,123,100 |
| 2023-07-20 | 525.00 | 555.00 | 525.00 | 550.00 | 550.00 | 1,440,300 |
| 2023-07-18 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 582,900 |
| 2023-07-17 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 819,200 |
| 2023-07-14 | 515.00 | 530.00 | 496.00 | 510.00 | 510.00 | 1,479,200 |
| 2023-07-13 | 520.00 | 530.00 | 498.00 | 515.00 | 515.00 | 1,138,400 |
| 2023-07-12 | 530.00 | 530.00 | 498.00 | 520.00 | 520.00 | 832,300 |
| 2023-07-11 | 515.00 | 540.00 | 515.00 | 520.00 | 520.00 | 1,066,400 |
| 2023-07-10 | 500.00 | 540.00 | 500.00 | 515.00 | 515.00 | 665,500 |
| 2023-07-07 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 584,500 |
| 2023-07-06 | 505.00 | 515.00 | 492.00 | 505.00 | 505.00 | 914,200 |
| 2023-07-05 | 505.00 | 535.00 | 496.00 | 505.00 | 505.00 | 698,100 |
| 2023-07-04 | 496.00 | 535.00 | 496.00 | 505.00 | 505.00 | 1,789,900 |
| 2023-07-03 | 466.00 | 560.00 | 466.00 | 496.00 | 496.00 | 1,906,800 |
| 2023-06-27 | 468.00 | 472.00 | 464.00 | 466.00 | 466.00 | 339,700 |
| 2023-06-26 | 468.00 | 478.00 | 464.00 | 472.00 | 472.00 | 704,600 |
| 2023-06-23 | 476.00 | 476.00 | 458.00 | 464.00 | 464.00 | 532,800 |
| 2023-06-22 | 460.00 | 500.00 | 460.00 | 476.00 | 476.00 | 915,300 |
| 2023-06-21 | 460.00 | 462.00 | 458.00 | 460.00 | 460.00 | 384,900 |
| 2023-06-20 | 464.00 | 464.00 | 460.00 | 460.00 | 460.00 | 399,500 |
| 2023-06-19 | 462.00 | 466.00 | 460.00 | 464.00 | 464.00 | 452,300 |
| 2023-06-16 | 462.00 | 464.00 | 458.00 | 462.00 | 462.00 | 451,600 |
| 2023-06-15 | 460.00 | 474.00 | 452.00 | 462.00 | 462.00 | 227,100 |
| 2023-06-14 | 464.00 | 464.00 | 458.00 | 460.00 | 460.00 | 201,900 |
| 2023-06-13 | 464.00 | 464.00 | 462.00 | 462.00 | 462.00 | 278,600 |
| 2023-06-12 | 464.00 | 464.00 | 456.00 | 462.00 | 462.00 | 1,048,300 |
| 2023-06-09 | 464.00 | 468.00 | 460.00 | 464.00 | 464.00 | 410,100 |
| 2023-06-08 | 462.00 | 468.00 | 460.00 | 460.00 | 460.00 | 199,100 |
| 2023-06-07 | 460.00 | 468.00 | 454.00 | 462.00 | 462.00 | 814,800 |
| 2023-06-06 | 466.00 | 466.00 | 456.00 | 460.00 | 460.00 | 550,800 |
| 2023-06-05 | 454.00 | 466.00 | 452.00 | 466.00 | 466.00 | 200,700 |
| 2023-05-31 | 454.00 | 458.00 | 450.00 | 452.00 | 452.00 | 88,900 |
| 2023-05-30 | 452.00 | 460.00 | 450.00 | 450.00 | 450.00 | 198,200 |
| 2023-05-29 | 450.00 | 460.00 | 442.00 | 452.00 | 452.00 | 115,300 |
| 2023-05-26 | 458.00 | 458.00 | 450.00 | 450.00 | 450.00 | 349,300 |
| 2023-05-25 | 456.00 | 458.00 | 438.00 | 458.00 | 458.00 | 347,300 |
| 2023-05-24 | 458.00 | 462.00 | 456.00 | 456.00 | 456.00 | 134,700 |
| 2023-05-23 | 462.00 | 462.00 | 456.00 | 458.00 | 458.00 | 213,700 |
| 2023-05-22 | 456.00 | 468.00 | 454.00 | 462.00 | 462.00 | 265,900 |
| 2023-05-19 | 458.00 | 480.00 | 456.00 | 456.00 | 456.00 | 396,500 |
| 2023-05-17 | 466.00 | 466.00 | 452.00 | 458.00 | 458.00 | 143,900 |
| 2023-05-16 | 456.00 | 468.00 | 456.00 | 456.00 | 456.00 | 149,800 |
| 2023-05-15 | 458.00 | 468.00 | 446.00 | 456.00 | 456.00 | 1,144,600 |
| 2023-05-12 | 448.00 | 458.00 | 442.00 | 458.00 | 458.00 | 194,100 |
| 2023-05-11 | 444.00 | 454.00 | 442.00 | 442.00 | 442.00 | 162,900 |
| 2023-05-10 | 446.00 | 456.00 | 442.00 | 442.00 | 442.00 | 102,100 |
| 2023-05-09 | 428.00 | 472.00 | 428.00 | 446.00 | 446.00 | 1,058,000 |
| 2023-05-08 | 424.00 | 434.00 | 420.00 | 426.00 | 426.00 | 316,600 |
| 2023-05-05 | 424.00 | 428.00 | 420.00 | 424.00 | 424.00 | 112,600 |
| 2023-05-04 | 426.00 | 426.00 | 420.00 | 424.00 | 424.00 | 223,600 |
| 2023-05-03 | 422.00 | 430.00 | 410.00 | 428.00 | 428.00 | 833,900 |
| 2023-05-02 | 412.00 | 422.00 | 406.00 | 422.00 | 422.00 | 1,348,300 |
| 2023-04-28 | 412.00 | 414.00 | 410.00 | 412.00 | 412.00 | 58,900 |
| 2023-04-27 | 404.00 | 412.00 | 404.00 | 412.00 | 412.00 | 191,600 |
| 2023-04-26 | 402.00 | 408.00 | 402.00 | 404.00 | 404.00 | 272,800 |
| 2023-04-18 | 402.00 | 408.00 | 400.00 | 402.00 | 402.00 | 1,771,700 |
| 2023-04-17 | 406.00 | 408.00 | 398.00 | 400.00 | 400.00 | 776,500 |
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.