PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,870.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | 160,600 |
| 2026-07-24 | 1,860.00 | 1,865.00 | 1,840.00 | 1,865.00 | 1,865.00 | 231,900 |
| 2026-07-23 | 1,855.00 | 1,880.00 | 1,855.00 | 1,870.00 | 1,870.00 | 387,200 |
| 2026-07-22 | 1,860.00 | 1,860.00 | 1,850.00 | 1,855.00 | 1,855.00 | 722,300 |
| 2026-07-21 | 1,870.00 | 1,870.00 | 1,850.00 | 1,855.00 | 1,855.00 | 747,900 |
| 2026-07-20 | 1,850.00 | 1,890.00 | 1,815.00 | 1,850.00 | 1,850.00 | 939,200 |
| 2026-07-17 | 1,850.00 | 1,885.00 | 1,850.00 | 1,850.00 | 1,850.00 | 615,300 |
| 2026-07-16 | 1,850.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,850.00 | 1,051,700 |
| 2026-07-15 | 1,895.00 | 1,895.00 | 1,850.00 | 1,870.00 | 1,870.00 | 6,200 |
| 2026-07-14 | 1,855.00 | 1,910.00 | 1,830.00 | 1,890.00 | 1,890.00 | 14,500 |
| 2026-07-13 | 1,835.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,850.00 | 160,800 |
| 2026-07-10 | 1,830.00 | 1,890.00 | 1,825.00 | 1,835.00 | 1,835.00 | 662,400 |
| 2026-07-09 | 1,830.00 | 1,910.00 | 1,825.00 | 1,830.00 | 1,830.00 | 204,300 |
| 2026-07-08 | 1,850.00 | 1,910.00 | 1,825.00 | 1,830.00 | 1,830.00 | 249,100 |
| 2026-07-07 | 1,850.00 | 1,950.00 | 1,800.00 | 1,830.00 | 1,830.00 | 755,300 |
| 2026-07-06 | 1,895.00 | 1,930.00 | 1,830.00 | 1,850.00 | 1,850.00 | 354,100 |
| 2026-07-03 | 1,810.00 | 1,950.00 | 1,805.00 | 1,840.00 | 1,840.00 | 24,800 |
| 2026-07-02 | 1,855.00 | 1,855.00 | 1,810.00 | 1,810.00 | 1,810.00 | 6,800 |
| 2026-07-01 | 1,870.00 | 1,870.00 | 1,780.00 | 1,835.00 | 1,835.00 | 667,500 |
| 2026-06-30 | 1,800.00 | 1,870.00 | 1,780.00 | 1,870.00 | 1,870.00 | 671,100 |
| 2026-06-29 | 1,805.00 | 1,940.00 | 1,800.00 | 1,830.00 | 1,830.00 | 421,200 |
| 2026-06-26 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,800 |
| 2026-06-25 | 1,770.00 | 1,810.00 | 1,765.00 | 1,810.00 | 1,810.00 | 111,400 |
| 2026-06-24 | 1,850.00 | 1,850.00 | 1,770.00 | 1,770.00 | 1,770.00 | 484,100 |
| 2026-06-23 | 1,800.00 | 1,800.00 | 1,740.00 | 1,745.00 | 1,745.00 | 2,800 |
| 2026-06-22 | 1,815.00 | 1,840.00 | 1,780.00 | 1,800.00 | 1,800.00 | 57,100 |
| 2026-06-19 | 1,880.00 | 2,030.00 | 1,780.00 | 1,780.00 | 1,780.00 | 74,000 |
| 2026-06-18 | 1,835.00 | 1,900.00 | 1,740.00 | 1,740.00 | 1,740.00 | 17,700 |
| 2026-06-17 | 1,815.00 | 1,855.00 | 1,790.00 | 1,810.00 | 1,810.00 | 236,100 |
| 2026-06-16 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2026-06-15 | 1,790.00 | 1,950.00 | 1,770.00 | 1,795.00 | 1,795.00 | 593,800 |
| 2026-06-12 | 1,700.00 | 1,800.00 | 1,700.00 | 1,785.00 | 1,785.00 | 106,100 |
| 2026-06-11 | 1,660.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,700.00 | 52,800 |
| 2026-06-10 | 1,690.00 | 1,780.00 | 1,655.00 | 1,700.00 | 1,700.00 | 312,700 |
| 2026-06-09 | 1,695.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,700.00 | 1,238,800 |
| 2026-06-08 | 1,715.00 | 1,725.00 | 1,660.00 | 1,700.00 | 1,700.00 | 552,700 |
| 2026-06-05 | 1,730.00 | 1,800.00 | 1,710.00 | 1,760.00 | 1,760.00 | 63,500 |
| 2026-06-04 | 1,730.00 | 1,755.00 | 1,695.00 | 1,735.00 | 1,735.00 | 134,400 |
| 2026-06-03 | 1,780.00 | 1,840.00 | 1,730.00 | 1,730.00 | 1,730.00 | 220,100 |
| 2026-06-02 | 1,760.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,780.00 | 33,200 |
| 2026-06-01 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2026-05-29 | 1,755.00 | 1,765.00 | 1,755.00 | 1,760.00 | 1,760.00 | 16,300 |
| 2026-05-28 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-05-27 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-05-26 | 1,795.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,790.00 | 103,900 |
| 2026-05-25 | 1,765.00 | 1,815.00 | 1,730.00 | 1,760.00 | 1,760.00 | 117,300 |
| 2026-05-22 | 1,830.00 | 1,830.00 | 1,750.00 | 1,765.00 | 1,765.00 | 43,700 |
| 2026-05-21 | 1,755.00 | 1,830.00 | 1,730.00 | 1,780.00 | 1,780.00 | 253,900 |
| 2026-05-20 | 1,845.00 | 1,845.00 | 1,735.00 | 1,755.00 | 1,755.00 | 162,300 |
| 2026-05-19 | 1,760.00 | 1,845.00 | 1,750.00 | 1,835.00 | 1,835.00 | 405,400 |
| 2026-05-18 | 1,785.00 | 1,785.00 | 1,730.00 | 1,785.00 | 1,785.00 | 207,100 |
| 2026-05-15 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2026-05-14 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2026-05-13 | 1,790.00 | 1,900.00 | 1,775.00 | 1,785.00 | 1,785.00 | 369,100 |
| 2026-05-12 | 1,830.00 | 1,880.00 | 1,780.00 | 1,790.00 | 1,790.00 | 338,200 |
| 2026-05-11 | 1,875.00 | 1,880.00 | 1,770.00 | 1,790.00 | 1,790.00 | 221,500 |
| 2026-05-08 | 1,940.00 | 1,940.00 | 1,850.00 | 1,875.00 | 1,875.00 | 71,700 |
| 2026-05-07 | 2,000.00 | 2,080.00 | 1,905.00 | 1,910.00 | 1,910.00 | 53,200 |
| 2026-05-06 | 1,875.00 | 2,340.00 | 1,870.00 | 1,875.00 | 1,875.00 | 397,200 |
| 2026-05-05 | 1,820.00 | 1,955.00 | 1,820.00 | 1,875.00 | 1,875.00 | 1,113,700 |
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.