PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 416.00 | 418.00 | 414.00 | 418.00 | 418.00 | 251,200 |
| 2023-01-13 | 416.00 | 416.00 | 414.00 | 416.00 | 416.00 | 5,000 |
| 2023-01-12 | 414.00 | 416.00 | 414.00 | 416.00 | 416.00 | 112,500 |
| 2023-01-11 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | 54,900 |
| 2023-01-10 | 414.00 | 416.00 | 410.00 | 414.00 | 414.00 | 65,000 |
| 2023-01-09 | 414.00 | 414.00 | 410.00 | 414.00 | 414.00 | 17,000 |
| 2023-01-06 | 400.00 | 412.00 | 400.00 | 412.00 | 412.00 | 57,200 |
| 2023-01-05 | 418.00 | 418.00 | 400.00 | 400.00 | 400.00 | 376,700 |
| 2023-01-04 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 30,800 |
| 2023-01-03 | 416.00 | 420.00 | 410.00 | 420.00 | 420.00 | 118,100 |
| 2023-01-02 | 420.00 | 422.00 | 410.00 | 416.00 | 416.00 | 174,000 |
| 2022-12-30 | 414.00 | 420.00 | 414.00 | 416.00 | 416.00 | 261,500 |
| 2022-12-29 | 416.00 | 416.00 | 410.00 | 414.00 | 414.00 | 73,100 |
| 2022-12-28 | 416.00 | 418.00 | 410.00 | 416.00 | 416.00 | 473,500 |
| 2022-12-27 | 412.00 | 420.00 | 412.00 | 416.00 | 416.00 | 195,000 |
| 2022-12-26 | 406.00 | 414.00 | 406.00 | 412.00 | 412.00 | 45,000 |
| 2022-12-23 | 412.00 | 412.00 | 406.00 | 408.00 | 408.00 | 85,900 |
| 2022-12-22 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 4,100 |
| 2022-12-21 | 408.00 | 410.00 | 402.00 | 410.00 | 410.00 | 218,500 |
| 2022-12-20 | 412.00 | 414.00 | 402.00 | 408.00 | 408.00 | 44,900 |
| 2022-12-19 | 420.00 | 420.00 | 408.00 | 416.00 | 416.00 | 110,800 |
| 2022-12-16 | 410.00 | 410.00 | 400.00 | 404.00 | 404.00 | 1,872,700 |
| 2022-12-15 | 408.00 | 410.00 | 406.00 | 408.00 | 408.00 | 187,300 |
| 2022-12-14 | 410.00 | 410.00 | 406.00 | 406.00 | 406.00 | 212,500 |
| 2022-12-13 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | 128,500 |
| 2022-12-12 | 410.00 | 412.00 | 408.00 | 410.00 | 410.00 | 134,000 |
| 2022-12-09 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | 44,200 |
| 2022-12-08 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 241,900 |
| 2022-12-07 | 416.00 | 416.00 | 406.00 | 408.00 | 408.00 | 266,200 |
| 2022-12-06 | 420.00 | 436.00 | 414.00 | 414.00 | 414.00 | 684,000 |
| 2022-12-05 | 428.00 | 428.00 | 418.00 | 420.00 | 420.00 | 459,500 |
| 2022-12-02 | 426.00 | 428.00 | 422.00 | 426.00 | 426.00 | 75,700 |
| 2022-12-01 | 434.00 | 436.00 | 424.00 | 426.00 | 426.00 | 84,000 |
| 2022-11-30 | 430.00 | 440.00 | 424.00 | 434.00 | 434.00 | 616,600 |
| 2022-11-29 | 422.00 | 432.00 | 422.00 | 428.00 | 428.00 | 93,900 |
| 2022-11-28 | 420.00 | 430.00 | 418.00 | 424.00 | 424.00 | 234,700 |
| 2022-11-25 | 416.00 | 420.00 | 416.00 | 418.00 | 418.00 | 97,500 |
| 2022-11-24 | 414.00 | 418.00 | 412.00 | 418.00 | 418.00 | 188,500 |
| 2022-11-23 | 412.00 | 418.00 | 412.00 | 414.00 | 414.00 | 179,500 |
| 2022-11-22 | 416.00 | 422.00 | 414.00 | 414.00 | 414.00 | 188,000 |
| 2022-11-21 | 412.00 | 416.00 | 410.00 | 416.00 | 416.00 | 55,800 |
| 2022-11-18 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | 48,600 |
| 2022-11-17 | 412.00 | 414.00 | 410.00 | 412.00 | 412.00 | 39,200 |
| 2022-11-16 | 424.00 | 424.00 | 410.00 | 410.00 | 410.00 | 143,800 |
| 2022-11-15 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 233,100 |
| 2022-11-14 | 406.00 | 420.00 | 406.00 | 420.00 | 420.00 | 345,300 |
| 2022-11-11 | 406.00 | 424.00 | 404.00 | 406.00 | 406.00 | 613,300 |
| 2022-11-10 | 414.00 | 414.00 | 402.00 | 406.00 | 406.00 | 508,200 |
| 2022-11-09 | 416.00 | 418.00 | 410.00 | 414.00 | 414.00 | 130,500 |
| 2022-11-08 | 420.00 | 430.00 | 414.00 | 416.00 | 416.00 | 826,400 |
| 2022-11-07 | 412.00 | 436.00 | 410.00 | 414.00 | 414.00 | 1,054,800 |
| 2022-11-04 | 412.00 | 416.00 | 410.00 | 412.00 | 412.00 | 95,300 |
| 2022-11-03 | 420.00 | 478.00 | 410.00 | 418.00 | 418.00 | 975,900 |
| 2022-11-02 | 418.00 | 424.00 | 414.00 | 420.00 | 420.00 | 60,100 |
| 2022-11-01 | 430.00 | 430.00 | 410.00 | 424.00 | 424.00 | 85,800 |
| 2022-10-31 | 424.00 | 436.00 | 420.00 | 428.00 | 428.00 | 513,200 |
| 2022-10-28 | 430.00 | 432.00 | 416.00 | 424.00 | 424.00 | 2,323,100 |
| 2022-10-27 | 400.00 | 428.00 | 396.00 | 422.00 | 422.00 | 1,248,400 |
| 2022-10-26 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 40,200 |
| 2022-10-25 | 400.00 | 400.00 | 390.00 | 398.00 | 398.00 | 23,100 |
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.