PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1,765.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 138,100 |
| 2025-01-20 | 1,805.00 | 1,805.00 | 1,750.00 | 1,765.00 | 1,765.00 | 173,000 |
| 2025-01-17 | 1,810.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,805.00 | 209,700 |
| 2025-01-16 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 682,200 |
| 2025-01-15 | 1,805.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,810.00 | 116,300 |
| 2025-01-14 | 1,795.00 | 1,845.00 | 1,750.00 | 1,795.00 | 1,795.00 | 45,200 |
| 2025-01-13 | 1,810.00 | 1,815.00 | 1,795.00 | 1,795.00 | 1,795.00 | 74,400 |
| 2025-01-10 | 1,830.00 | 1,830.00 | 1,805.00 | 1,810.00 | 1,810.00 | 40,300 |
| 2025-01-09 | 1,790.00 | 1,835.00 | 1,790.00 | 1,830.00 | 1,830.00 | 21,500 |
| 2025-01-08 | 1,890.00 | 1,890.00 | 1,750.00 | 1,835.00 | 1,835.00 | 329,100 |
| 2025-01-07 | 1,870.00 | 1,870.00 | 1,835.00 | 1,855.00 | 1,855.00 | 104,400 |
| 2025-01-06 | 1,900.00 | 1,900.00 | 1,840.00 | 1,870.00 | 1,870.00 | 77,900 |
| 2025-01-03 | 1,840.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,900.00 | 57,500 |
| 2025-01-02 | 1,900.00 | 1,900.00 | 1,840.00 | 1,880.00 | 1,880.00 | 46,300 |
| 2024-12-30 | 1,755.00 | 1,985.00 | 1,755.00 | 1,900.00 | 1,900.00 | 239,700 |
| 2024-12-27 | 1,810.00 | 1,820.00 | 1,750.00 | 1,755.00 | 1,755.00 | 67,400 |
| 2024-12-24 | 1,825.00 | 1,825.00 | 1,780.00 | 1,800.00 | 1,800.00 | 252,800 |
| 2024-12-23 | 1,825.00 | 1,850.00 | 1,805.00 | 1,825.00 | 1,825.00 | 114,700 |
| 2024-12-20 | 1,865.00 | 1,870.00 | 1,800.00 | 1,815.00 | 1,815.00 | 40,900 |
| 2024-12-19 | 1,800.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,805.00 | 166,900 |
| 2024-12-18 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 282,200 |
| 2024-12-17 | 1,790.00 | 1,805.00 | 1,750.00 | 1,800.00 | 1,800.00 | 626,200 |
| 2024-12-16 | 1,800.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,795.00 | 366,500 |
| 2024-12-13 | 1,815.00 | 1,865.00 | 1,805.00 | 1,805.00 | 1,805.00 | 29,600 |
| 2024-12-12 | 1,825.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,815.00 | 55,600 |
| 2024-12-11 | 1,810.00 | 2,000.00 | 1,795.00 | 1,825.00 | 1,825.00 | 462,700 |
| 2024-12-10 | 1,775.00 | 1,860.00 | 1,770.00 | 1,810.00 | 1,810.00 | 84,500 |
| 2024-12-09 | 1,770.00 | 1,780.00 | 1,750.00 | 1,775.00 | 1,775.00 | 75,800 |
| 2024-12-06 | 1,770.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,770.00 | 110,500 |
| 2024-12-05 | 1,760.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,770.00 | 112,900 |
| 2024-12-04 | 1,760.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,755.00 | 216,000 |
| 2024-12-03 | 1,750.00 | 1,795.00 | 1,750.00 | 1,760.00 | 1,760.00 | 87,100 |
| 2024-12-02 | 1,750.00 | 1,765.00 | 1,710.00 | 1,750.00 | 1,750.00 | 203,600 |
| 2024-11-29 | 1,750.00 | 1,800.00 | 1,705.00 | 1,750.00 | 1,750.00 | 346,000 |
| 2024-11-28 | 1,800.00 | 1,800.00 | 1,725.00 | 1,750.00 | 1,750.00 | 207,600 |
| 2024-11-26 | 1,765.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 196,300 |
| 2024-11-25 | 1,690.00 | 1,720.00 | 1,680.00 | 1,715.00 | 1,715.00 | 120,200 |
| 2024-11-22 | 1,700.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | 35,700 |
| 2024-11-21 | 1,705.00 | 1,720.00 | 1,685.00 | 1,705.00 | 1,705.00 | 145,900 |
| 2024-11-20 | 1,715.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,705.00 | 33,800 |
| 2024-11-19 | 1,705.00 | 1,720.00 | 1,685.00 | 1,710.00 | 1,710.00 | 136,200 |
| 2024-11-18 | 1,685.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,705.00 | 25,400 |
| 2024-11-15 | 1,730.00 | 1,750.00 | 1,685.00 | 1,695.00 | 1,695.00 | 172,900 |
| 2024-11-14 | 1,740.00 | 1,800.00 | 1,705.00 | 1,730.00 | 1,730.00 | 110,900 |
| 2024-11-13 | 1,750.00 | 1,760.00 | 1,705.00 | 1,730.00 | 1,730.00 | 56,700 |
| 2024-11-12 | 1,760.00 | 1,760.00 | 1,700.00 | 1,750.00 | 1,750.00 | 149,700 |
| 2024-11-11 | 1,725.00 | 1,800.00 | 1,705.00 | 1,770.00 | 1,770.00 | 147,700 |
| 2024-11-08 | 1,740.00 | 1,805.00 | 1,700.00 | 1,720.00 | 1,720.00 | 147,900 |
| 2024-11-07 | 1,755.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 66,100 |
| 2024-11-06 | 1,785.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | 163,300 |
| 2024-11-05 | 1,780.00 | 1,860.00 | 1,755.00 | 1,820.00 | 1,820.00 | 214,200 |
| 2024-11-04 | 1,800.00 | 1,810.00 | 1,700.00 | 1,700.00 | 1,700.00 | 448,500 |
| 2024-11-01 | 1,690.00 | 1,820.00 | 1,610.00 | 1,800.00 | 1,800.00 | 768,600 |
| 2024-10-31 | 1,620.00 | 1,750.00 | 1,610.00 | 1,695.00 | 1,695.00 | 182,200 |
| 2024-10-30 | 1,640.00 | 1,640.00 | 1,560.00 | 1,620.00 | 1,620.00 | 1,107,700 |
| 2024-10-29 | 1,630.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,640.00 | 416,800 |
| 2024-10-28 | 1,550.00 | 1,650.00 | 1,525.00 | 1,605.00 | 1,605.00 | 976,300 |
| 2024-10-25 | 1,520.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,515.00 | 197,100 |
| 2024-10-24 | 1,550.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | 116,000 |
| 2024-10-23 | 1,570.00 | 1,570.00 | 1,525.00 | 1,525.00 | 1,525.00 | 127,300 |
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.