PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,825.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 292,600 |
| 2026-05-01 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0 |
| 2026-04-30 | 1,825.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | 213,600 |
| 2026-04-29 | 1,810.00 | 1,830.00 | 1,800.00 | 1,825.00 | 1,825.00 | 835,500 |
| 2026-04-28 | 1,825.00 | 1,860.00 | 1,820.00 | 1,825.00 | 1,825.00 | 1,754,100 |
| 2026-04-27 | 1,755.00 | 1,845.00 | 1,755.00 | 1,825.00 | 1,825.00 | 389,400 |
| 2026-04-24 | 1,800.00 | 1,855.00 | 1,760.00 | 1,765.00 | 1,765.00 | 731,200 |
| 2026-04-23 | 1,875.00 | 1,885.00 | 1,805.00 | 1,825.00 | 1,825.00 | 62,000 |
| 2026-04-22 | 1,855.00 | 1,885.00 | 1,825.00 | 1,850.00 | 1,850.00 | 314,300 |
| 2026-04-21 | 1,840.00 | 1,855.00 | 1,830.00 | 1,830.00 | 1,830.00 | 460,300 |
| 2026-04-20 | 1,845.00 | 1,855.00 | 1,820.00 | 1,820.00 | 1,820.00 | 101,600 |
| 2026-04-17 | 1,870.00 | 1,870.00 | 1,790.00 | 1,800.00 | 1,800.00 | 378,500 |
| 2026-04-16 | 1,870.00 | 1,950.00 | 1,775.00 | 1,840.00 | 1,840.00 | 424,700 |
| 2026-04-15 | 1,805.00 | 1,880.00 | 1,805.00 | 1,870.00 | 1,870.00 | 143,900 |
| 2026-04-14 | 1,835.00 | 1,835.00 | 1,750.00 | 1,805.00 | 1,805.00 | 352,100 |
| 2026-04-13 | 1,910.00 | 1,910.00 | 1,805.00 | 1,835.00 | 1,835.00 | 447,700 |
| 2026-04-10 | 1,735.00 | 1,915.00 | 1,730.00 | 1,910.00 | 1,910.00 | 175,400 |
| 2026-04-09 | 1,760.00 | 1,760.00 | 1,715.00 | 1,735.00 | 1,735.00 | 1,339,700 |
| 2026-04-08 | 1,760.00 | 1,805.00 | 1,705.00 | 1,760.00 | 1,760.00 | 1,094,000 |
| 2026-04-07 | 1,765.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,755.00 | 494,100 |
| 2026-04-06 | 1,800.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,765.00 | 330,700 |
| 2026-04-02 | 1,845.00 | 1,855.00 | 1,800.00 | 1,800.00 | 1,800.00 | 345,000 |
| 2026-04-01 | 1,800.00 | 1,870.00 | 1,800.00 | 1,845.00 | 1,845.00 | 967,600 |
| 2026-03-31 | 1,835.00 | 1,835.00 | 1,780.00 | 1,790.00 | 1,790.00 | 797,700 |
| 2026-03-30 | 1,845.00 | 1,865.00 | 1,795.00 | 1,805.00 | 1,805.00 | 306,600 |
| 2026-03-27 | 1,850.00 | 1,900.00 | 1,810.00 | 1,840.00 | 1,840.00 | 752,000 |
| 2026-03-26 | 1,930.00 | 1,940.00 | 1,900.00 | 1,905.00 | 1,905.00 | 1,086,100 |
| 2026-03-25 | 1,930.00 | 1,930.00 | 1,905.00 | 1,930.00 | 1,930.00 | 847,800 |
| 2026-03-17 | 1,885.00 | 1,970.00 | 1,860.00 | 1,930.00 | 1,930.00 | 470,500 |
| 2026-03-16 | 1,995.00 | 1,995.00 | 1,855.00 | 1,885.00 | 1,885.00 | 2,051,600 |
| 2026-03-13 | 2,050.00 | 2,140.00 | 1,995.00 | 1,995.00 | 1,995.00 | 580,800 |
| 2026-03-12 | 2,080.00 | 2,250.00 | 2,050.00 | 2,050.00 | 2,050.00 | 339,700 |
| 2026-03-11 | 2,190.00 | 2,550.00 | 2,010.00 | 2,010.00 | 2,010.00 | 590,400 |
| 2026-03-10 | 2,200.00 | 2,300.00 | 2,180.00 | 2,190.00 | 2,190.00 | 355,400 |
| 2026-03-09 | 2,310.00 | 2,480.00 | 2,210.00 | 2,210.00 | 2,210.00 | 585,000 |
| 2026-03-06 | 2,400.00 | 2,400.00 | 2,300.00 | 2,390.00 | 2,390.00 | 4,600 |
| 2026-03-05 | 2,290.00 | 2,400.00 | 2,290.00 | 2,380.00 | 2,380.00 | 17,000 |
| 2026-03-04 | 2,310.00 | 2,390.00 | 2,260.00 | 2,290.00 | 2,290.00 | 525,400 |
| 2026-03-03 | 2,350.00 | 2,400.00 | 2,330.00 | 2,400.00 | 2,400.00 | 44,200 |
| 2026-03-02 | 2,380.00 | 2,420.00 | 2,300.00 | 2,400.00 | 2,400.00 | 48,800 |
| 2026-02-27 | 2,400.00 | 2,430.00 | 2,350.00 | 2,420.00 | 2,420.00 | 221,500 |
| 2026-02-26 | 2,430.00 | 2,430.00 | 2,390.00 | 2,390.00 | 2,390.00 | 243,700 |
| 2026-02-25 | 2,490.00 | 2,490.00 | 2,410.00 | 2,430.00 | 2,430.00 | 361,500 |
| 2026-02-24 | 2,420.00 | 2,880.00 | 2,420.00 | 2,420.00 | 2,420.00 | 611,800 |
| 2026-02-23 | 2,450.00 | 2,480.00 | 2,410.00 | 2,420.00 | 2,420.00 | 316,200 |
| 2026-02-20 | 2,480.00 | 2,500.00 | 2,450.00 | 2,450.00 | 2,450.00 | 146,100 |
| 2026-02-19 | 2,450.00 | 2,480.00 | 2,400.00 | 2,410.00 | 2,410.00 | 215,900 |
| 2026-02-18 | 2,350.00 | 2,480.00 | 2,310.00 | 2,450.00 | 2,450.00 | 107,900 |
| 2026-02-13 | 2,420.00 | 2,450.00 | 2,280.00 | 2,310.00 | 2,310.00 | 250,900 |
| 2026-02-12 | 2,450.00 | 2,450.00 | 2,400.00 | 2,420.00 | 2,420.00 | 145,300 |
| 2026-02-11 | 2,450.00 | 2,460.00 | 2,390.00 | 2,400.00 | 2,400.00 | 236,900 |
| 2026-02-10 | 2,400.00 | 2,430.00 | 2,380.00 | 2,430.00 | 2,430.00 | 63,000 |
| 2026-02-09 | 2,350.00 | 2,400.00 | 2,350.00 | 2,380.00 | 2,380.00 | 352,300 |
| 2026-02-06 | 2,340.00 | 2,460.00 | 2,330.00 | 2,340.00 | 2,340.00 | 136,800 |
| 2026-02-05 | 2,370.00 | 2,400.00 | 2,340.00 | 2,340.00 | 2,340.00 | 222,000 |
| 2026-02-04 | 2,400.00 | 2,430.00 | 2,260.00 | 2,370.00 | 2,370.00 | 325,300 |
| 2026-02-03 | 2,450.00 | 2,550.00 | 2,430.00 | 2,550.00 | 2,550.00 | 203,000 |
| 2026-02-02 | 2,350.00 | 2,460.00 | 2,340.00 | 2,440.00 | 2,440.00 | 158,400 |
| 2026-01-30 | 2,240.00 | 2,360.00 | 2,240.00 | 2,350.00 | 2,350.00 | 285,800 |
| 2026-01-29 | 2,400.00 | 2,400.00 | 2,160.00 | 2,240.00 | 2,240.00 | 975,000 |
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.