PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 2,170.00 | 2,190.00 | 2,150.00 | 2,180.00 | 2,180.00 | 54,400 |
| 2025-08-01 | 2,140.00 | 2,190.00 | 2,140.00 | 2,170.00 | 2,170.00 | 212,600 |
| 2025-07-31 | 2,170.00 | 2,180.00 | 2,140.00 | 2,150.00 | 2,150.00 | 46,300 |
| 2025-07-30 | 2,200.00 | 2,200.00 | 2,130.00 | 2,170.00 | 2,170.00 | 73,500 |
| 2025-07-29 | 2,140.00 | 2,190.00 | 2,140.00 | 2,180.00 | 2,180.00 | 14,500 |
| 2025-07-28 | 2,190.00 | 2,190.00 | 2,130.00 | 2,140.00 | 2,140.00 | 117,400 |
| 2025-07-25 | 2,140.00 | 2,180.00 | 2,130.00 | 2,130.00 | 2,130.00 | 30,500 |
| 2025-07-24 | 2,130.00 | 2,160.00 | 2,130.00 | 2,140.00 | 2,140.00 | 12,600 |
| 2025-07-23 | 2,130.00 | 2,150.00 | 2,110.00 | 2,130.00 | 2,130.00 | 1,047,700 |
| 2025-07-22 | 2,080.00 | 2,130.00 | 2,080.00 | 2,120.00 | 2,120.00 | 1,118,600 |
| 2025-07-21 | 2,130.00 | 2,130.00 | 2,030.00 | 2,040.00 | 2,040.00 | 79,800 |
| 2025-07-18 | 2,050.00 | 2,150.00 | 2,030.00 | 2,100.00 | 2,100.00 | 63,000 |
| 2025-07-17 | 2,040.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,040.00 | 106,000 |
| 2025-07-16 | 2,100.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | 13,900 |
| 2025-07-15 | 2,080.00 | 2,150.00 | 2,030.00 | 2,100.00 | 2,100.00 | 211,000 |
| 2025-07-14 | 2,130.00 | 2,130.00 | 2,080.00 | 2,110.00 | 2,110.00 | 10,000 |
| 2025-07-11 | 2,070.00 | 2,200.00 | 2,070.00 | 2,130.00 | 2,130.00 | 15,900 |
| 2025-07-10 | 2,060.00 | 2,200.00 | 2,050.00 | 2,080.00 | 2,080.00 | 127,700 |
| 2025-07-09 | 2,080.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | 31,900 |
| 2025-07-08 | 2,060.00 | 2,140.00 | 2,040.00 | 2,140.00 | 2,140.00 | 41,500 |
| 2025-07-07 | 1,985.00 | 2,100.00 | 1,985.00 | 2,060.00 | 2,060.00 | 135,100 |
| 2025-07-04 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 15,200 |
| 2025-07-03 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,995.00 | 9,600 |
| 2025-07-02 | 1,965.00 | 1,990.00 | 1,965.00 | 1,965.00 | 1,965.00 | 45,600 |
| 2025-07-01 | 1,970.00 | 2,000.00 | 1,960.00 | 1,960.00 | 1,960.00 | 41,000 |
| 2025-06-30 | 1,965.00 | 1,990.00 | 1,960.00 | 1,970.00 | 1,970.00 | 238,100 |
| 2025-06-26 | 1,985.00 | 2,020.00 | 1,960.00 | 1,965.00 | 1,965.00 | 394,500 |
| 2025-06-25 | 1,980.00 | 1,985.00 | 1,970.00 | 1,970.00 | 1,970.00 | 90,200 |
| 2025-06-24 | 2,060.00 | 2,060.00 | 1,960.00 | 1,980.00 | 1,980.00 | 109,200 |
| 2025-06-23 | 2,110.00 | 2,110.00 | 2,020.00 | 2,030.00 | 2,030.00 | 54,500 |
| 2025-06-20 | 2,090.00 | 2,190.00 | 2,080.00 | 2,100.00 | 2,100.00 | 44,300 |
| 2025-06-19 | 2,160.00 | 2,200.00 | 2,070.00 | 2,080.00 | 2,080.00 | 21,200 |
| 2025-06-18 | 2,160.00 | 2,350.00 | 2,070.00 | 2,160.00 | 2,160.00 | 332,600 |
| 2025-06-17 | 2,090.00 | 2,310.00 | 2,090.00 | 2,150.00 | 2,150.00 | 312,200 |
| 2025-06-16 | 2,130.00 | 2,140.00 | 2,080.00 | 2,090.00 | 2,090.00 | 61,800 |
| 2025-06-13 | 2,160.00 | 2,300.00 | 2,080.00 | 2,130.00 | 2,130.00 | 37,300 |
| 2025-06-12 | 2,140.00 | 2,400.00 | 2,100.00 | 2,160.00 | 2,160.00 | 92,400 |
| 2025-06-11 | 2,130.00 | 2,150.00 | 2,030.00 | 2,120.00 | 2,120.00 | 131,300 |
| 2025-06-10 | 2,060.00 | 2,180.00 | 2,050.00 | 2,140.00 | 2,140.00 | 48,100 |
| 2025-06-05 | 2,230.00 | 2,280.00 | 2,090.00 | 2,090.00 | 2,090.00 | 122,500 |
| 2025-06-04 | 2,260.00 | 2,280.00 | 2,120.00 | 2,180.00 | 2,180.00 | 78,400 |
| 2025-06-03 | 2,110.00 | 2,400.00 | 2,050.00 | 2,280.00 | 2,280.00 | 704,800 |
| 2025-06-02 | 2,030.00 | 2,170.00 | 2,010.00 | 2,110.00 | 2,110.00 | 80,500 |
| 2025-05-28 | 1,995.00 | 2,400.00 | 1,980.00 | 2,010.00 | 2,010.00 | 190,100 |
| 2025-05-27 | 2,000.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,995.00 | 65,900 |
| 2025-05-26 | 1,955.00 | 2,000.00 | 1,955.00 | 1,985.00 | 1,985.00 | 41,000 |
| 2025-05-23 | 1,990.00 | 2,000.00 | 1,970.00 | 1,980.00 | 1,980.00 | 238,900 |
| 2025-05-22 | 1,950.00 | 1,955.00 | 1,925.00 | 1,950.00 | 1,950.00 | 244,800 |
| 2025-05-21 | 1,980.00 | 1,980.00 | 1,945.00 | 1,945.00 | 1,945.00 | 149,800 |
| 2025-05-20 | 1,980.00 | 1,980.00 | 1,935.00 | 1,955.00 | 1,955.00 | 456,600 |
| 2025-05-19 | 1,890.00 | 1,980.00 | 1,890.00 | 1,945.00 | 1,945.00 | 410,100 |
| 2025-05-16 | 1,930.00 | 1,930.00 | 1,885.00 | 1,890.00 | 1,890.00 | 88,000 |
| 2025-05-15 | 1,960.00 | 2,090.00 | 1,920.00 | 1,920.00 | 1,920.00 | 63,100 |
| 2025-05-14 | 1,950.00 | 1,995.00 | 1,900.00 | 1,940.00 | 1,940.00 | 124,900 |
| 2025-05-09 | 1,950.00 | 1,995.00 | 1,940.00 | 1,950.00 | 1,950.00 | 247,100 |
| 2025-05-08 | 1,960.00 | 1,975.00 | 1,950.00 | 1,950.00 | 1,950.00 | 28,400 |
| 2025-05-07 | 1,940.00 | 2,000.00 | 1,895.00 | 1,960.00 | 1,960.00 | 104,700 |
| 2025-05-06 | 1,895.00 | 1,965.00 | 1,895.00 | 1,940.00 | 1,940.00 | 85,400 |
| 2025-05-05 | 1,950.00 | 2,300.00 | 1,800.00 | 1,885.00 | 1,885.00 | 2,786,200 |
| 2025-05-02 | 1,995.00 | 2,080.00 | 1,950.00 | 1,950.00 | 1,950.00 | 153,900 |
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.