PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 390.00 | 394.00 | 384.00 | 388.00 | 388.00 | 30,400 |
| 2022-07-29 | 394.00 | 394.00 | 386.00 | 394.00 | 394.00 | 87,200 |
| 2022-07-28 | 394.00 | 398.00 | 394.00 | 396.00 | 396.00 | 55,700 |
| 2022-07-27 | 400.00 | 400.00 | 380.00 | 394.00 | 394.00 | 80,500 |
| 2022-07-26 | 406.00 | 406.00 | 398.00 | 400.00 | 400.00 | 69,100 |
| 2022-07-25 | 396.00 | 438.00 | 396.00 | 398.00 | 398.00 | 609,800 |
| 2022-07-22 | 382.00 | 400.00 | 382.00 | 396.00 | 396.00 | 104,900 |
| 2022-07-21 | 382.00 | 384.00 | 380.00 | 382.00 | 382.00 | 145,700 |
| 2022-07-20 | 370.00 | 382.00 | 370.00 | 380.00 | 380.00 | 61,700 |
| 2022-07-19 | 366.00 | 370.00 | 364.00 | 370.00 | 370.00 | 63,600 |
| 2022-07-18 | 368.00 | 372.00 | 362.00 | 366.00 | 366.00 | 157,200 |
| 2022-07-15 | 374.00 | 378.00 | 370.00 | 374.00 | 374.00 | 77,200 |
| 2022-07-14 | 372.00 | 382.00 | 368.00 | 374.00 | 374.00 | 141,000 |
| 2022-07-13 | 388.00 | 396.00 | 370.00 | 372.00 | 372.00 | 409,600 |
| 2022-07-12 | 398.00 | 398.00 | 388.00 | 396.00 | 396.00 | 65,000 |
| 2022-07-11 | 394.00 | 400.00 | 382.00 | 396.00 | 396.00 | 32,400 |
| 2022-07-08 | 390.00 | 392.00 | 380.00 | 392.00 | 392.00 | 47,700 |
| 2022-07-07 | 382.00 | 390.00 | 380.00 | 390.00 | 390.00 | 39,900 |
| 2022-07-06 | 380.00 | 382.00 | 368.00 | 380.00 | 380.00 | 43,500 |
| 2022-07-05 | 360.00 | 376.00 | 354.00 | 376.00 | 376.00 | 150,400 |
| 2022-07-04 | 364.00 | 366.00 | 350.00 | 360.00 | 360.00 | 229,300 |
| 2022-07-01 | 386.00 | 388.00 | 362.00 | 364.00 | 364.00 | 280,800 |
| 2022-06-30 | 396.00 | 396.00 | 384.00 | 388.00 | 388.00 | 204,600 |
| 2022-06-29 | 398.00 | 404.00 | 396.00 | 396.00 | 396.00 | 63,600 |
| 2022-06-28 | 406.00 | 406.00 | 398.00 | 398.00 | 398.00 | 35,400 |
| 2022-06-27 | 408.00 | 408.00 | 398.00 | 400.00 | 400.00 | 90,400 |
| 2022-06-24 | 400.00 | 408.00 | 394.00 | 394.00 | 394.00 | 281,300 |
| 2022-06-23 | 404.00 | 408.00 | 398.00 | 400.00 | 400.00 | 192,500 |
| 2022-06-22 | 400.00 | 414.00 | 400.00 | 404.00 | 404.00 | 545,000 |
| 2022-06-21 | 380.00 | 394.00 | 372.00 | 394.00 | 394.00 | 147,000 |
| 2022-06-20 | 386.00 | 400.00 | 372.00 | 380.00 | 380.00 | 981,600 |
| 2022-06-17 | 384.00 | 414.00 | 376.00 | 386.00 | 386.00 | 313,900 |
| 2022-06-16 | 384.00 | 398.00 | 384.00 | 384.00 | 384.00 | 248,800 |
| 2022-06-15 | 410.00 | 410.00 | 384.00 | 384.00 | 384.00 | 987,400 |
| 2022-06-14 | 410.00 | 418.00 | 408.00 | 412.00 | 412.00 | 209,100 |
| 2022-06-13 | 432.00 | 432.00 | 408.00 | 410.00 | 410.00 | 428,800 |
| 2022-06-10 | 436.00 | 436.00 | 416.00 | 432.00 | 432.00 | 241,300 |
| 2022-06-09 | 438.00 | 440.00 | 426.00 | 438.00 | 438.00 | 347,300 |
| 2022-06-08 | 444.00 | 444.00 | 438.00 | 438.00 | 438.00 | 161,400 |
| 2022-06-07 | 440.00 | 444.00 | 434.00 | 444.00 | 444.00 | 363,000 |
| 2022-06-06 | 438.00 | 444.00 | 436.00 | 436.00 | 436.00 | 906,300 |
| 2022-06-03 | 444.00 | 444.00 | 436.00 | 438.00 | 438.00 | 424,900 |
| 2022-06-02 | 444.00 | 444.00 | 438.00 | 442.00 | 442.00 | 733,800 |
| 2022-05-31 | 438.00 | 444.00 | 436.00 | 440.00 | 440.00 | 365,200 |
| 2022-05-30 | 416.00 | 448.00 | 414.00 | 438.00 | 438.00 | 1,890,600 |
| 2022-05-27 | 428.00 | 428.00 | 410.00 | 418.00 | 418.00 | 875,400 |
| 2022-05-25 | 410.00 | 426.00 | 410.00 | 426.00 | 426.00 | 582,000 |
| 2022-05-24 | 422.00 | 440.00 | 400.00 | 410.00 | 410.00 | 1,069,300 |
| 2022-05-23 | 400.00 | 430.00 | 396.00 | 420.00 | 420.00 | 1,044,300 |
| 2022-05-20 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 207,600 |
| 2022-05-19 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | 239,200 |
| 2022-05-18 | 396.00 | 402.00 | 396.00 | 400.00 | 400.00 | 267,300 |
| 2022-05-17 | 398.00 | 402.00 | 394.00 | 396.00 | 396.00 | 272,500 |
| 2022-05-13 | 398.00 | 400.00 | 380.00 | 398.00 | 398.00 | 248,000 |
| 2022-05-12 | 402.00 | 402.00 | 388.00 | 398.00 | 398.00 | 337,200 |
| 2022-05-11 | 400.00 | 402.00 | 394.00 | 402.00 | 402.00 | 620,600 |
| 2022-05-10 | 400.00 | 404.00 | 390.00 | 400.00 | 400.00 | 1,162,900 |
| 2022-05-09 | 364.00 | 412.00 | 364.00 | 400.00 | 400.00 | 2,360,700 |
| 2022-04-28 | 354.00 | 354.00 | 346.00 | 354.00 | 354.00 | 92,200 |
| 2022-04-27 | 364.00 | 364.00 | 340.00 | 354.00 | 354.00 | 24,600 |
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.