PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 398.00 | 398.00 | 362.00 | 362.00 | 362.00 | 219,100 |
| 2022-01-25 | 352.00 | 390.00 | 346.00 | 358.00 | 358.00 | 129,000 |
| 2022-01-24 | 396.00 | 400.00 | 370.00 | 370.00 | 370.00 | 74,200 |
| 2022-01-21 | 400.00 | 410.00 | 392.00 | 396.00 | 396.00 | 8,700 |
| 2022-01-20 | 420.00 | 420.00 | 392.00 | 398.00 | 398.00 | 31,500 |
| 2022-01-19 | 366.00 | 430.00 | 342.00 | 420.00 | 420.00 | 486,600 |
| 2022-01-18 | 394.00 | 394.00 | 366.00 | 366.00 | 366.00 | 162,800 |
| 2022-01-17 | 420.00 | 450.00 | 392.00 | 392.00 | 392.00 | 203,300 |
| 2022-01-14 | 436.00 | 440.00 | 406.00 | 420.00 | 420.00 | 22,300 |
| 2022-01-13 | 434.00 | 448.00 | 404.00 | 436.00 | 436.00 | 12,700 |
| 2022-01-12 | 454.00 | 460.00 | 434.00 | 434.00 | 434.00 | 32,600 |
| 2022-01-11 | 458.00 | 458.00 | 440.00 | 452.00 | 452.00 | 16,800 |
| 2022-01-10 | 456.00 | 466.00 | 438.00 | 458.00 | 458.00 | 16,600 |
| 2022-01-07 | 450.00 | 456.00 | 432.00 | 454.00 | 454.00 | 203,900 |
| 2022-01-06 | 466.00 | 466.00 | 450.00 | 464.00 | 464.00 | 8,100 |
| 2022-01-05 | 472.00 | 525.00 | 456.00 | 464.00 | 464.00 | 87,700 |
| 2022-01-04 | 450.00 | 468.00 | 430.00 | 454.00 | 454.00 | 57,600 |
| 2022-01-03 | 450.00 | 478.00 | 450.00 | 450.00 | 450.00 | 37,000 |
| 2021-12-30 | 458.00 | 490.00 | 426.00 | 468.00 | 468.00 | 69,300 |
| 2021-12-29 | 490.00 | 492.00 | 458.00 | 458.00 | 458.00 | 52,500 |
| 2021-12-28 | 482.00 | 496.00 | 454.00 | 492.00 | 492.00 | 95,100 |
| 2021-12-27 | 490.00 | 490.00 | 466.00 | 484.00 | 484.00 | 15,600 |
| 2021-12-24 | 482.00 | 500.00 | 480.00 | 490.00 | 490.00 | 24,200 |
| 2021-12-23 | 486.00 | 486.00 | 482.00 | 482.00 | 482.00 | 6,000 |
| 2021-12-22 | 490.00 | 490.00 | 460.00 | 486.00 | 486.00 | 13,400 |
| 2021-12-21 | 525.00 | 525.00 | 428.00 | 490.00 | 490.00 | 49,000 |
| 2021-12-20 | 466.00 | 466.00 | 450.00 | 450.00 | 450.00 | 81,600 |
| 2021-12-17 | 488.00 | 500.00 | 454.00 | 466.00 | 466.00 | 7,800 |
| 2021-12-16 | 484.00 | 492.00 | 484.00 | 488.00 | 488.00 | 10,200 |
| 2021-12-15 | 490.00 | 498.00 | 484.00 | 494.00 | 494.00 | 700 |
| 2021-12-14 | 498.00 | 498.00 | 476.00 | 490.00 | 490.00 | 40,900 |
| 2021-12-13 | 498.00 | 498.00 | 490.00 | 498.00 | 498.00 | 16,600 |
| 2021-12-10 | 490.00 | 500.00 | 490.00 | 498.00 | 498.00 | 11,900 |
| 2021-12-09 | 505.00 | 505.00 | 478.00 | 490.00 | 490.00 | 49,400 |
| 2021-12-08 | 505.00 | 530.00 | 472.00 | 505.00 | 505.00 | 324,300 |
| 2021-12-07 | 505.00 | 505.00 | 476.00 | 505.00 | 505.00 | 19,200 |
| 2021-12-06 | 496.00 | 545.00 | 470.00 | 505.00 | 505.00 | 23,600 |
| 2021-12-03 | 498.00 | 510.00 | 496.00 | 496.00 | 496.00 | 17,800 |
| 2021-12-02 | 492.00 | 500.00 | 492.00 | 498.00 | 498.00 | 7,600 |
| 2021-12-01 | 480.00 | 550.00 | 460.00 | 492.00 | 492.00 | 36,100 |
| 2021-11-30 | 484.00 | 484.00 | 458.00 | 480.00 | 480.00 | 13,000 |
| 2021-11-29 | 430.00 | 555.00 | 428.00 | 486.00 | 486.00 | 498,800 |
| 2021-11-26 | 484.00 | 484.00 | 452.00 | 454.00 | 454.00 | 847,000 |
| 2021-11-25 | 530.00 | 530.00 | 484.00 | 484.00 | 484.00 | 347,500 |
| 2021-11-24 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 36,200 |
| 2021-11-23 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 91,900 |
| 2021-11-22 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 94,400 |
| 2021-11-19 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 65,500 |
| 2021-11-18 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 45,200 |
| 2021-11-17 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 402,400 |
| 2021-11-16 | 510.00 | 540.00 | 505.00 | 510.00 | 510.00 | 868,000 |
| 2021-11-15 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 356,300 |
| 2021-11-12 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | 83,000 |
| 2021-11-11 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | 256,800 |
| 2021-11-10 | 580.00 | 590.00 | 545.00 | 565.00 | 565.00 | 4,764,000 |
| 2021-11-09 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 1,890,300 |
| 2021-11-08 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 5,132,800 |
| 2021-11-05 | 590.00 | 590.00 | 550.00 | 560.00 | 560.00 | 1,262,700 |
| 2021-11-04 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 3,790,100 |
| 2021-11-03 | 580.00 | 580.00 | 535.00 | 565.00 | 565.00 | 2,261,400 |
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.