PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,960.00 | 2,000.00 | 1,930.00 | 1,985.00 | 1,985.00 | 176,100 |
| 2025-04-29 | 1,940.00 | 2,050.00 | 1,935.00 | 1,945.00 | 1,945.00 | 633,100 |
| 2025-04-28 | 1,950.00 | 1,950.00 | 1,850.00 | 1,935.00 | 1,935.00 | 656,100 |
| 2025-04-25 | 1,950.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 37,700 |
| 2025-04-24 | 1,995.00 | 2,040.00 | 1,940.00 | 1,940.00 | 1,940.00 | 72,700 |
| 2025-04-23 | 1,960.00 | 2,090.00 | 1,960.00 | 1,995.00 | 1,995.00 | 89,400 |
| 2025-04-22 | 1,950.00 | 2,180.00 | 1,930.00 | 1,960.00 | 1,960.00 | 59,500 |
| 2025-04-21 | 1,960.00 | 2,190.00 | 1,945.00 | 1,950.00 | 1,950.00 | 136,200 |
| 2025-04-17 | 1,900.00 | 2,150.00 | 1,900.00 | 2,020.00 | 2,020.00 | 85,900 |
| 2025-04-16 | 1,885.00 | 2,200.00 | 1,875.00 | 1,960.00 | 1,960.00 | 440,200 |
| 2025-04-15 | 1,865.00 | 1,990.00 | 1,845.00 | 1,880.00 | 1,880.00 | 221,800 |
| 2025-04-14 | 1,830.00 | 1,915.00 | 1,810.00 | 1,895.00 | 1,895.00 | 109,200 |
| 2025-04-11 | 1,830.00 | 1,880.00 | 1,800.00 | 1,830.00 | 1,830.00 | 853,300 |
| 2025-04-10 | 1,775.00 | 1,870.00 | 1,775.00 | 1,830.00 | 1,830.00 | 306,900 |
| 2025-04-09 | 1,740.00 | 1,775.00 | 1,730.00 | 1,770.00 | 1,770.00 | 970,500 |
| 2025-04-08 | 1,800.00 | 1,800.00 | 1,735.00 | 1,745.00 | 1,745.00 | 3,088,300 |
| 2025-03-27 | 1,995.00 | 2,000.00 | 1,830.00 | 1,830.00 | 1,830.00 | 317,200 |
| 2025-03-26 | 1,865.00 | 2,000.00 | 1,855.00 | 2,000.00 | 2,000.00 | 983,200 |
| 2025-03-25 | 1,810.00 | 1,860.00 | 1,805.00 | 1,860.00 | 1,860.00 | 120,400 |
| 2025-03-24 | 1,835.00 | 1,835.00 | 1,775.00 | 1,810.00 | 1,810.00 | 128,300 |
| 2025-03-21 | 1,870.00 | 1,930.00 | 1,820.00 | 1,835.00 | 1,835.00 | 67,700 |
| 2025-03-20 | 1,920.00 | 1,920.00 | 1,750.00 | 1,870.00 | 1,870.00 | 350,700 |
| 2025-03-19 | 1,810.00 | 1,925.00 | 1,805.00 | 1,910.00 | 1,910.00 | 284,200 |
| 2025-03-18 | 1,945.00 | 1,945.00 | 1,805.00 | 1,810.00 | 1,810.00 | 2,164,800 |
| 2025-03-17 | 1,805.00 | 1,945.00 | 1,750.00 | 1,940.00 | 1,940.00 | 454,700 |
| 2025-03-14 | 1,800.00 | 1,860.00 | 1,650.00 | 1,815.00 | 1,815.00 | 655,800 |
| 2025-03-13 | 1,730.00 | 1,995.00 | 1,730.00 | 1,800.00 | 1,800.00 | 816,500 |
| 2025-03-12 | 1,685.00 | 1,690.00 | 1,620.00 | 1,645.00 | 1,645.00 | 65,300 |
| 2025-03-11 | 1,720.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | 21,900 |
| 2025-03-10 | 1,715.00 | 1,715.00 | 1,685.00 | 1,715.00 | 1,715.00 | 54,100 |
| 2025-03-07 | 1,715.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,715.00 | 1,400 |
| 2025-03-06 | 1,720.00 | 1,755.00 | 1,670.00 | 1,720.00 | 1,720.00 | 16,300 |
| 2025-03-05 | 1,660.00 | 1,730.00 | 1,660.00 | 1,730.00 | 1,730.00 | 19,000 |
| 2025-03-04 | 1,685.00 | 1,685.00 | 1,660.00 | 1,660.00 | 1,660.00 | 70,300 |
| 2025-03-03 | 1,565.00 | 1,685.00 | 1,565.00 | 1,685.00 | 1,685.00 | 186,700 |
| 2025-02-28 | 1,680.00 | 1,695.00 | 1,645.00 | 1,645.00 | 1,645.00 | 63,900 |
| 2025-02-27 | 1,695.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,695.00 | 100,100 |
| 2025-02-26 | 1,695.00 | 1,740.00 | 1,685.00 | 1,695.00 | 1,695.00 | 679,800 |
| 2025-02-25 | 1,735.00 | 1,735.00 | 1,675.00 | 1,695.00 | 1,695.00 | 168,100 |
| 2025-02-24 | 1,720.00 | 1,745.00 | 1,675.00 | 1,735.00 | 1,735.00 | 149,600 |
| 2025-02-21 | 1,750.00 | 1,750.00 | 1,660.00 | 1,745.00 | 1,745.00 | 218,300 |
| 2025-02-20 | 1,760.00 | 1,760.00 | 1,575.00 | 1,720.00 | 1,720.00 | 56,400 |
| 2025-02-19 | 1,765.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,755.00 | 20,000 |
| 2025-02-18 | 1,745.00 | 1,765.00 | 1,705.00 | 1,765.00 | 1,765.00 | 533,800 |
| 2025-02-17 | 1,745.00 | 1,780.00 | 1,685.00 | 1,745.00 | 1,745.00 | 107,500 |
| 2025-02-14 | 1,775.00 | 1,775.00 | 1,655.00 | 1,655.00 | 1,655.00 | 55,700 |
| 2025-02-13 | 1,790.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | 4,500 |
| 2025-02-12 | 1,770.00 | 1,770.00 | 1,740.00 | 1,765.00 | 1,765.00 | 287,000 |
| 2025-02-11 | 1,785.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,760.00 | 55,300 |
| 2025-02-10 | 1,800.00 | 1,800.00 | 1,760.00 | 1,785.00 | 1,785.00 | 116,300 |
| 2025-02-07 | 1,785.00 | 1,795.00 | 1,760.00 | 1,795.00 | 1,795.00 | 40,100 |
| 2025-02-06 | 1,795.00 | 1,805.00 | 1,770.00 | 1,785.00 | 1,785.00 | 208,000 |
| 2025-02-05 | 1,795.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,795.00 | 4,200 |
| 2025-02-04 | 1,765.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,765.00 | 37,400 |
| 2025-02-03 | 1,765.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,770.00 | 27,000 |
| 2025-01-31 | 1,805.00 | 1,805.00 | 1,760.00 | 1,765.00 | 1,765.00 | 180,600 |
| 2025-01-30 | 1,800.00 | 1,810.00 | 1,765.00 | 1,785.00 | 1,785.00 | 86,800 |
| 2025-01-24 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | 598,700 |
| 2025-01-23 | 1,775.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,800.00 | 642,400 |
| 2025-01-22 | 1,815.00 | 1,815.00 | 1,750.00 | 1,810.00 | 1,810.00 | 57,100 |
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.