PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 402.00 | 408.00 | 400.00 | 404.00 | 404.00 | 1,632,700 |
| 2023-04-13 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | 1,104,300 |
| 2023-04-12 | 410.00 | 410.00 | 404.00 | 406.00 | 406.00 | 1,122,500 |
| 2023-04-11 | 408.00 | 414.00 | 406.00 | 408.00 | 408.00 | 502,400 |
| 2023-04-10 | 410.00 | 422.00 | 408.00 | 408.00 | 408.00 | 804,100 |
| 2023-04-06 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | 181,200 |
| 2023-04-05 | 412.00 | 426.00 | 406.00 | 410.00 | 410.00 | 298,700 |
| 2023-04-04 | 418.00 | 418.00 | 412.00 | 412.00 | 412.00 | 128,400 |
| 2023-04-03 | 416.00 | 424.00 | 416.00 | 418.00 | 418.00 | 645,800 |
| 2023-03-31 | 420.00 | 424.00 | 410.00 | 416.00 | 416.00 | 527,600 |
| 2023-03-30 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | 114,400 |
| 2023-03-29 | 426.00 | 426.00 | 418.00 | 424.00 | 424.00 | 1,615,000 |
| 2023-03-28 | 432.00 | 440.00 | 416.00 | 418.00 | 418.00 | 757,700 |
| 2023-03-27 | 422.00 | 422.00 | 404.00 | 412.00 | 412.00 | 339,000 |
| 2023-03-24 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 70,200 |
| 2023-03-21 | 412.00 | 420.00 | 412.00 | 420.00 | 420.00 | 57,800 |
| 2023-03-20 | 420.00 | 420.00 | 410.00 | 412.00 | 412.00 | 22,800 |
| 2023-03-17 | 402.00 | 416.00 | 402.00 | 416.00 | 416.00 | 92,200 |
| 2023-03-16 | 416.00 | 416.00 | 400.00 | 402.00 | 402.00 | 401,300 |
| 2023-03-15 | 418.00 | 418.00 | 414.00 | 414.00 | 414.00 | 65,500 |
| 2023-03-14 | 418.00 | 428.00 | 416.00 | 416.00 | 416.00 | 26,300 |
| 2023-03-13 | 420.00 | 422.00 | 412.00 | 418.00 | 418.00 | 169,600 |
| 2023-03-10 | 430.00 | 430.00 | 420.00 | 422.00 | 422.00 | 11,800 |
| 2023-03-09 | 422.00 | 430.00 | 420.00 | 430.00 | 430.00 | 211,500 |
| 2023-03-08 | 426.00 | 430.00 | 416.00 | 422.00 | 422.00 | 82,600 |
| 2023-03-07 | 434.00 | 434.00 | 424.00 | 426.00 | 426.00 | 109,800 |
| 2023-03-06 | 426.00 | 436.00 | 426.00 | 434.00 | 434.00 | 81,700 |
| 2023-03-03 | 430.00 | 434.00 | 426.00 | 426.00 | 426.00 | 73,100 |
| 2023-03-02 | 442.00 | 444.00 | 426.00 | 430.00 | 430.00 | 364,700 |
| 2023-03-01 | 434.00 | 440.00 | 430.00 | 430.00 | 430.00 | 81,800 |
| 2023-02-28 | 430.00 | 442.00 | 430.00 | 434.00 | 434.00 | 245,300 |
| 2023-02-27 | 428.00 | 434.00 | 428.00 | 430.00 | 430.00 | 160,000 |
| 2023-02-24 | 424.00 | 432.00 | 424.00 | 428.00 | 428.00 | 200,500 |
| 2023-02-23 | 418.00 | 428.00 | 418.00 | 424.00 | 424.00 | 570,600 |
| 2023-02-22 | 418.00 | 422.00 | 418.00 | 418.00 | 418.00 | 112,700 |
| 2023-02-21 | 418.00 | 420.00 | 416.00 | 418.00 | 418.00 | 289,300 |
| 2023-02-20 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 213,500 |
| 2023-02-17 | 418.00 | 418.00 | 410.00 | 410.00 | 410.00 | 323,400 |
| 2023-02-16 | 414.00 | 420.00 | 414.00 | 418.00 | 418.00 | 156,000 |
| 2023-02-15 | 416.00 | 424.00 | 412.00 | 412.00 | 412.00 | 263,900 |
| 2023-02-14 | 420.00 | 422.00 | 418.00 | 418.00 | 418.00 | 29,600 |
| 2023-02-13 | 416.00 | 422.00 | 416.00 | 420.00 | 420.00 | 45,800 |
| 2023-02-10 | 418.00 | 420.00 | 412.00 | 414.00 | 414.00 | 309,000 |
| 2023-02-09 | 426.00 | 426.00 | 418.00 | 426.00 | 426.00 | 99,200 |
| 2023-02-08 | 420.00 | 424.00 | 418.00 | 420.00 | 420.00 | 57,600 |
| 2023-02-07 | 426.00 | 430.00 | 416.00 | 420.00 | 420.00 | 299,600 |
| 2023-02-06 | 436.00 | 436.00 | 424.00 | 424.00 | 424.00 | 188,100 |
| 2023-02-03 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | 54,600 |
| 2023-02-02 | 438.00 | 440.00 | 428.00 | 428.00 | 428.00 | 12,000 |
| 2023-02-01 | 430.00 | 436.00 | 426.00 | 426.00 | 426.00 | 132,500 |
| 2023-01-31 | 420.00 | 440.00 | 420.00 | 422.00 | 422.00 | 213,300 |
| 2023-01-30 | 420.00 | 424.00 | 416.00 | 424.00 | 424.00 | 46,900 |
| 2023-01-27 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | 80,100 |
| 2023-01-26 | 420.00 | 422.00 | 410.00 | 418.00 | 418.00 | 107,900 |
| 2023-01-25 | 420.00 | 422.00 | 418.00 | 418.00 | 418.00 | 85,100 |
| 2023-01-24 | 418.00 | 420.00 | 414.00 | 420.00 | 420.00 | 30,900 |
| 2023-01-20 | 420.00 | 420.00 | 416.00 | 418.00 | 418.00 | 44,100 |
| 2023-01-19 | 416.00 | 420.00 | 416.00 | 418.00 | 418.00 | 49,800 |
| 2023-01-18 | 422.00 | 424.00 | 410.00 | 416.00 | 416.00 | 284,100 |
| 2023-01-17 | 418.00 | 424.00 | 418.00 | 420.00 | 420.00 | 137,800 |
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.