PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 342.00 | 350.00 | 334.00 | 350.00 | 350.00 | 73,000 |
| 2022-04-25 | 352.00 | 352.00 | 330.00 | 350.00 | 350.00 | 76,900 |
| 2022-04-22 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 20,300 |
| 2022-04-21 | 356.00 | 356.00 | 346.00 | 350.00 | 350.00 | 50,400 |
| 2022-04-20 | 362.00 | 362.00 | 344.00 | 356.00 | 356.00 | 22,100 |
| 2022-04-19 | 350.00 | 360.00 | 344.00 | 346.00 | 346.00 | 10,800 |
| 2022-04-18 | 354.00 | 354.00 | 344.00 | 350.00 | 350.00 | 18,600 |
| 2022-04-14 | 348.00 | 368.00 | 344.00 | 354.00 | 354.00 | 52,100 |
| 2022-04-13 | 368.00 | 368.00 | 336.00 | 348.00 | 348.00 | 195,800 |
| 2022-04-12 | 348.00 | 360.00 | 346.00 | 352.00 | 352.00 | 19,200 |
| 2022-04-11 | 340.00 | 364.00 | 338.00 | 346.00 | 346.00 | 167,900 |
| 2022-04-08 | 340.00 | 348.00 | 326.00 | 340.00 | 340.00 | 67,100 |
| 2022-04-07 | 336.00 | 350.00 | 336.00 | 340.00 | 340.00 | 31,300 |
| 2022-04-06 | 352.00 | 368.00 | 350.00 | 350.00 | 350.00 | 41,000 |
| 2022-04-05 | 356.00 | 370.00 | 352.00 | 352.00 | 352.00 | 61,100 |
| 2022-04-04 | 368.00 | 370.00 | 356.00 | 356.00 | 356.00 | 98,100 |
| 2022-04-01 | 370.00 | 370.00 | 362.00 | 368.00 | 368.00 | 15,400 |
| 2022-03-31 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 18,800 |
| 2022-03-30 | 362.00 | 370.00 | 362.00 | 364.00 | 364.00 | 102,100 |
| 2022-03-29 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | 300 |
| 2022-03-28 | 350.00 | 360.00 | 346.00 | 360.00 | 360.00 | 93,100 |
| 2022-03-25 | 350.00 | 350.00 | 330.00 | 346.00 | 346.00 | 33,300 |
| 2022-03-24 | 344.00 | 350.00 | 338.00 | 346.00 | 346.00 | 13,000 |
| 2022-03-23 | 340.00 | 344.00 | 336.00 | 344.00 | 344.00 | 75,800 |
| 2022-03-22 | 348.00 | 348.00 | 326.00 | 344.00 | 344.00 | 163,000 |
| 2022-03-21 | 350.00 | 350.00 | 326.00 | 326.00 | 326.00 | 197,700 |
| 2022-03-18 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 23,300 |
| 2022-03-17 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | 20,600 |
| 2022-03-16 | 340.00 | 346.00 | 336.00 | 346.00 | 346.00 | 4,900 |
| 2022-03-15 | 340.00 | 340.00 | 318.00 | 340.00 | 340.00 | 257,700 |
| 2022-03-14 | 340.00 | 344.00 | 334.00 | 340.00 | 340.00 | 105,200 |
| 2022-03-11 | 348.00 | 350.00 | 340.00 | 340.00 | 340.00 | 135,800 |
| 2022-03-10 | 336.00 | 348.00 | 336.00 | 340.00 | 340.00 | 24,600 |
| 2022-03-09 | 346.00 | 346.00 | 326.00 | 336.00 | 336.00 | 230,900 |
| 2022-03-08 | 350.00 | 350.00 | 334.00 | 350.00 | 350.00 | 141,800 |
| 2022-03-07 | 336.00 | 350.00 | 334.00 | 334.00 | 334.00 | 324,600 |
| 2022-03-04 | 360.00 | 370.00 | 336.00 | 336.00 | 336.00 | 264,400 |
| 2022-03-02 | 354.00 | 364.00 | 354.00 | 360.00 | 360.00 | 22,200 |
| 2022-03-01 | 346.00 | 354.00 | 340.00 | 354.00 | 354.00 | 16,200 |
| 2022-02-25 | 344.00 | 362.00 | 342.00 | 346.00 | 346.00 | 10,100 |
| 2022-02-24 | 368.00 | 368.00 | 324.00 | 348.00 | 348.00 | 46,400 |
| 2022-02-23 | 350.00 | 350.00 | 338.00 | 348.00 | 348.00 | 59,100 |
| 2022-02-22 | 350.00 | 350.00 | 348.00 | 350.00 | 350.00 | 29,000 |
| 2022-02-21 | 358.00 | 364.00 | 354.00 | 356.00 | 356.00 | 29,800 |
| 2022-02-18 | 366.00 | 366.00 | 350.00 | 358.00 | 358.00 | 19,600 |
| 2022-02-17 | 362.00 | 366.00 | 358.00 | 366.00 | 366.00 | 79,400 |
| 2022-02-16 | 380.00 | 384.00 | 360.00 | 360.00 | 360.00 | 118,500 |
| 2022-02-15 | 392.00 | 392.00 | 384.00 | 384.00 | 384.00 | 2,100 |
| 2022-02-14 | 384.00 | 384.00 | 372.00 | 374.00 | 374.00 | 1,400 |
| 2022-02-11 | 372.00 | 386.00 | 372.00 | 384.00 | 384.00 | 33,300 |
| 2022-02-10 | 378.00 | 388.00 | 378.00 | 378.00 | 378.00 | 67,300 |
| 2022-02-09 | 380.00 | 388.00 | 378.00 | 378.00 | 378.00 | 212,500 |
| 2022-02-08 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 35,500 |
| 2022-02-07 | 368.00 | 382.00 | 368.00 | 380.00 | 380.00 | 267,000 |
| 2022-02-04 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 31,300 |
| 2022-02-03 | 374.00 | 388.00 | 366.00 | 386.00 | 386.00 | 216,400 |
| 2022-02-02 | 394.00 | 394.00 | 378.00 | 380.00 | 380.00 | 42,100 |
| 2022-01-31 | 368.00 | 388.00 | 368.00 | 374.00 | 374.00 | 43,000 |
| 2022-01-28 | 358.00 | 380.00 | 358.00 | 366.00 | 366.00 | 14,600 |
| 2022-01-27 | 358.00 | 370.00 | 352.00 | 360.00 | 360.00 | 7,800 |
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.