PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 402.00 | 402.00 | 390.00 | 390.00 | 390.00 | 206,300 |
| 2022-10-21 | 400.00 | 406.00 | 388.00 | 402.00 | 402.00 | 345,800 |
| 2022-10-20 | 390.00 | 402.00 | 390.00 | 398.00 | 398.00 | 87,800 |
| 2022-10-19 | 390.00 | 400.00 | 390.00 | 396.00 | 396.00 | 28,500 |
| 2022-10-18 | 388.00 | 408.00 | 388.00 | 390.00 | 390.00 | 366,900 |
| 2022-10-17 | 398.00 | 398.00 | 376.00 | 384.00 | 384.00 | 73,900 |
| 2022-10-14 | 398.00 | 398.00 | 372.00 | 382.00 | 382.00 | 47,000 |
| 2022-10-13 | 394.00 | 406.00 | 392.00 | 394.00 | 394.00 | 407,500 |
| 2022-10-12 | 370.00 | 396.00 | 366.00 | 392.00 | 392.00 | 529,700 |
| 2022-10-11 | 400.00 | 400.00 | 372.00 | 374.00 | 374.00 | 1,024,100 |
| 2022-10-10 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | 88,100 |
| 2022-10-07 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 9,100 |
| 2022-10-06 | 400.00 | 406.00 | 394.00 | 404.00 | 404.00 | 443,400 |
| 2022-10-05 | 400.00 | 406.00 | 400.00 | 400.00 | 400.00 | 14,400 |
| 2022-10-04 | 400.00 | 404.00 | 396.00 | 400.00 | 400.00 | 89,500 |
| 2022-10-03 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 37,400 |
| 2022-09-30 | 400.00 | 402.00 | 394.00 | 398.00 | 398.00 | 215,700 |
| 2022-09-29 | 404.00 | 404.00 | 398.00 | 402.00 | 402.00 | 121,800 |
| 2022-09-28 | 408.00 | 408.00 | 398.00 | 400.00 | 400.00 | 306,500 |
| 2022-09-27 | 400.00 | 402.00 | 396.00 | 400.00 | 400.00 | 139,400 |
| 2022-09-26 | 408.00 | 408.00 | 398.00 | 400.00 | 400.00 | 806,900 |
| 2022-09-23 | 404.00 | 406.00 | 402.00 | 406.00 | 406.00 | 64,000 |
| 2022-09-22 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | 174,000 |
| 2022-09-21 | 408.00 | 412.00 | 402.00 | 404.00 | 404.00 | 118,400 |
| 2022-09-20 | 408.00 | 414.00 | 402.00 | 402.00 | 402.00 | 187,100 |
| 2022-09-19 | 410.00 | 416.00 | 404.00 | 408.00 | 408.00 | 107,900 |
| 2022-09-16 | 412.00 | 412.00 | 402.00 | 408.00 | 408.00 | 985,800 |
| 2022-09-15 | 410.00 | 412.00 | 406.00 | 412.00 | 412.00 | 72,800 |
| 2022-09-14 | 406.00 | 410.00 | 402.00 | 406.00 | 406.00 | 124,000 |
| 2022-09-13 | 416.00 | 418.00 | 408.00 | 408.00 | 408.00 | 378,100 |
| 2022-09-12 | 418.00 | 420.00 | 408.00 | 412.00 | 412.00 | 397,300 |
| 2022-09-09 | 404.00 | 418.00 | 404.00 | 408.00 | 408.00 | 728,100 |
| 2022-09-08 | 402.00 | 402.00 | 400.00 | 402.00 | 402.00 | 20,100 |
| 2022-09-07 | 400.00 | 402.00 | 396.00 | 400.00 | 400.00 | 249,400 |
| 2022-09-06 | 402.00 | 404.00 | 390.00 | 404.00 | 404.00 | 751,600 |
| 2022-09-05 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | 603,000 |
| 2022-09-02 | 406.00 | 408.00 | 400.00 | 406.00 | 406.00 | 71,700 |
| 2022-09-01 | 400.00 | 406.00 | 398.00 | 404.00 | 404.00 | 728,600 |
| 2022-08-31 | 410.00 | 410.00 | 394.00 | 400.00 | 400.00 | 855,000 |
| 2022-08-30 | 398.00 | 412.00 | 396.00 | 410.00 | 410.00 | 755,200 |
| 2022-08-29 | 398.00 | 404.00 | 390.00 | 398.00 | 398.00 | 840,900 |
| 2022-08-26 | 414.00 | 420.00 | 396.00 | 398.00 | 398.00 | 1,291,500 |
| 2022-08-25 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | 331,400 |
| 2022-08-24 | 418.00 | 420.00 | 412.00 | 414.00 | 414.00 | 175,400 |
| 2022-08-23 | 410.00 | 418.00 | 398.00 | 418.00 | 418.00 | 336,200 |
| 2022-08-22 | 440.00 | 440.00 | 416.00 | 416.00 | 416.00 | 643,100 |
| 2022-08-19 | 400.00 | 450.00 | 388.00 | 446.00 | 446.00 | 4,132,700 |
| 2022-08-18 | 394.00 | 398.00 | 386.00 | 390.00 | 390.00 | 42,900 |
| 2022-08-16 | 386.00 | 394.00 | 384.00 | 394.00 | 394.00 | 324,300 |
| 2022-08-15 | 396.00 | 398.00 | 386.00 | 386.00 | 386.00 | 214,300 |
| 2022-08-12 | 394.00 | 396.00 | 390.00 | 394.00 | 394.00 | 10,100 |
| 2022-08-11 | 396.00 | 400.00 | 380.00 | 394.00 | 394.00 | 92,400 |
| 2022-08-10 | 392.00 | 396.00 | 380.00 | 396.00 | 396.00 | 31,700 |
| 2022-08-09 | 396.00 | 404.00 | 394.00 | 394.00 | 394.00 | 56,300 |
| 2022-08-08 | 384.00 | 398.00 | 380.00 | 396.00 | 396.00 | 122,900 |
| 2022-08-05 | 384.00 | 392.00 | 370.00 | 378.00 | 378.00 | 299,900 |
| 2022-08-04 | 386.00 | 388.00 | 382.00 | 386.00 | 386.00 | 12,400 |
| 2022-08-03 | 384.00 | 388.00 | 380.00 | 386.00 | 386.00 | 85,800 |
| 2022-08-02 | 388.00 | 388.00 | 380.00 | 384.00 | 384.00 | 36,300 |
| 2022-08-01 | 390.00 | 394.00 | 384.00 | 388.00 | 388.00 | 30,400 |
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.