PT Cardig Aero Services Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,570.00 | 1,570.00 | 1,525.00 | 1,525.00 | 1,525.00 | 127,300 |
| 2024-10-22 | 1,575.00 | 1,585.00 | 1,505.00 | 1,570.00 | 1,570.00 | 200,500 |
| 2024-10-21 | 1,595.00 | 1,630.00 | 1,550.00 | 1,575.00 | 1,575.00 | 191,100 |
| 2024-10-18 | 1,625.00 | 1,625.00 | 1,595.00 | 1,595.00 | 1,595.00 | 85,600 |
| 2024-10-17 | 1,630.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,625.00 | 84,000 |
| 2024-10-16 | 1,645.00 | 1,650.00 | 1,595.00 | 1,640.00 | 1,640.00 | 284,600 |
| 2024-10-15 | 1,620.00 | 1,680.00 | 1,550.00 | 1,610.00 | 1,610.00 | 432,100 |
| 2024-10-14 | 1,550.00 | 1,720.00 | 1,495.00 | 1,620.00 | 1,620.00 | 360,300 |
| 2024-10-11 | 1,485.00 | 1,555.00 | 1,470.00 | 1,540.00 | 1,540.00 | 1,272,800 |
| 2024-10-10 | 1,460.00 | 1,530.00 | 1,460.00 | 1,470.00 | 1,470.00 | 402,300 |
| 2024-10-09 | 1,450.00 | 1,520.00 | 1,400.00 | 1,500.00 | 1,500.00 | 219,900 |
| 2024-10-08 | 1,400.00 | 1,550.00 | 1,360.00 | 1,430.00 | 1,430.00 | 937,800 |
| 2024-10-07 | 1,430.00 | 1,430.00 | 1,360.00 | 1,390.00 | 1,390.00 | 29,100 |
| 2024-10-04 | 1,435.00 | 1,435.00 | 1,370.00 | 1,370.00 | 1,370.00 | 7,100 |
| 2024-10-03 | 1,365.00 | 1,435.00 | 1,350.00 | 1,385.00 | 1,385.00 | 82,800 |
| 2024-10-02 | 1,365.00 | 1,445.00 | 1,330.00 | 1,365.00 | 1,365.00 | 121,300 |
| 2024-10-01 | 1,470.00 | 1,470.00 | 1,320.00 | 1,330.00 | 1,330.00 | 163,900 |
| 2024-09-30 | 1,500.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,470.00 | 375,100 |
| 2024-09-27 | 1,440.00 | 1,465.00 | 1,385.00 | 1,450.00 | 1,450.00 | 328,000 |
| 2024-09-26 | 1,440.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,425.00 | 68,900 |
| 2024-09-25 | 1,490.00 | 1,495.00 | 1,425.00 | 1,440.00 | 1,440.00 | 204,000 |
| 2024-09-24 | 1,475.00 | 1,500.00 | 1,465.00 | 1,490.00 | 1,490.00 | 89,400 |
| 2024-09-23 | 1,510.00 | 1,510.00 | 1,465.00 | 1,475.00 | 1,475.00 | 104,800 |
| 2024-09-20 | 1,485.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | 43,700 |
| 2024-09-19 | 1,470.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,470.00 | 66,900 |
| 2024-09-18 | 1,465.00 | 1,495.00 | 1,445.00 | 1,475.00 | 1,475.00 | 136,800 |
| 2024-09-17 | 1,465.00 | 1,510.00 | 1,455.00 | 1,465.00 | 1,465.00 | 398,700 |
| 2024-09-13 | 1,385.00 | 1,500.00 | 1,385.00 | 1,465.00 | 1,465.00 | 342,900 |
| 2024-09-12 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,395.00 | 435,100 |
| 2024-09-11 | 1,435.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | 98,800 |
| 2024-09-10 | 1,415.00 | 1,435.00 | 1,400.00 | 1,435.00 | 1,435.00 | 152,400 |
| 2024-09-09 | 1,450.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,415.00 | 133,200 |
| 2024-09-06 | 1,385.00 | 1,470.00 | 1,385.00 | 1,450.00 | 1,450.00 | 178,900 |
| 2024-09-05 | 1,380.00 | 1,490.00 | 1,380.00 | 1,385.00 | 1,385.00 | 308,800 |
| 2024-09-04 | 1,355.00 | 1,395.00 | 1,345.00 | 1,390.00 | 1,390.00 | 118,500 |
| 2024-09-03 | 1,370.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,047,100 |
| 2024-09-02 | 1,380.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,370.00 | 794,400 |
| 2024-08-30 | 1,370.00 | 1,450.00 | 1,360.00 | 1,380.00 | 1,380.00 | 631,800 |
| 2024-08-29 | 1,380.00 | 1,385.00 | 1,295.00 | 1,360.00 | 1,360.00 | 294,500 |
| 2024-08-28 | 1,415.00 | 1,415.00 | 1,360.00 | 1,385.00 | 1,385.00 | 205,800 |
| 2024-08-27 | 1,310.00 | 1,500.00 | 1,305.00 | 1,415.00 | 1,415.00 | 576,800 |
| 2024-08-26 | 1,300.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | 430,300 |
| 2024-08-23 | 1,305.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | 339,500 |
| 2024-08-22 | 1,305.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,305.00 | 314,700 |
| 2024-08-21 | 1,300.00 | 1,330.00 | 1,280.00 | 1,305.00 | 1,305.00 | 180,300 |
| 2024-08-20 | 1,300.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | 2,893,500 |
| 2024-08-19 | 1,330.00 | 1,370.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1,126,500 |
| 2024-08-16 | 1,190.00 | 1,360.00 | 1,190.00 | 1,330.00 | 1,330.00 | 3,383,500 |
| 2024-08-15 | 1,090.00 | 1,105.00 | 1,085.00 | 1,090.00 | 1,090.00 | 454,300 |
| 2024-08-14 | 1,100.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1,365,400 |
| 2024-08-13 | 1,095.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,095.00 | 210,900 |
| 2024-08-12 | 1,120.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,100.00 | 284,400 |
| 2024-08-09 | 1,095.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 83,900 |
| 2024-08-08 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 58,300 |
| 2024-08-07 | 1,095.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 69,800 |
| 2024-08-06 | 1,050.00 | 1,120.00 | 1,025.00 | 1,095.00 | 1,095.00 | 131,700 |
| 2024-08-05 | 1,105.00 | 1,105.00 | 1,005.00 | 1,050.00 | 1,050.00 | 1,218,400 |
| 2024-08-02 | 1,095.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | 87,200 |
| 2024-08-01 | 1,100.00 | 1,125.00 | 1,095.00 | 1,095.00 | 1,095.00 | 180,800 |
| 2024-07-31 | 1,115.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 155,200 |
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.