Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,217.44 +45.29 (+0.55%) Bitcoin USD
61,645.21 +3,000.03 (+5.12%) CMC Crypto 200
1,329.29 +52.31 (+4.09%)
PT Cardig Aero Services Tbk (CASS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:48PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,020.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | 4,408,000 |
| 02 May 2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | 1,228,900 |
| 30 Apr 2024 | 990.00 | 1,025.00 | 980.00 | 1,020.00 | 1,020.00 | 9,217,900 |
| 29 Apr 2024 | 960.00 | 1,010.00 | 940.00 | 990.00 | 990.00 | 11,152,600 |
| 26 Apr 2024 | 1,050.00 | 1,050.00 | 950.00 | 995.00 | 995.00 | 382,800 |
| 25 Apr 2024 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1,831,400 |
| 24 Apr 2024 | 1,080.00 | 1,080.00 | 1,045.00 | 1,050.00 | 1,050.00 | 306,500 |
| 23 Apr 2024 | 1,075.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 401,200 |
| 22 Apr 2024 | 1,125.00 | 1,125.00 | 955.00 | 1,100.00 | 1,100.00 | 1,312,100 |
| 19 Apr 2024 | 1,130.00 | 1,135.00 | 1,050.00 | 1,130.00 | 1,130.00 | 1,165,000 |
| 18 Apr 2024 | 1,135.00 | 1,180.00 | 1,110.00 | 1,135.00 | 1,135.00 | 347,700 |
| 17 Apr 2024 | 1,125.00 | 1,200.00 | 1,090.00 | 1,135.00 | 1,135.00 | 949,800 |
| 16 Apr 2024 | 1,195.00 | 1,195.00 | 1,095.00 | 1,130.00 | 1,130.00 | 1,488,400 |
| 05 Apr 2024 | 1,180.00 | 1,230.00 | 1,115.00 | 1,195.00 | 1,195.00 | 1,052,300 |
| 04 Apr 2024 | 1,060.00 | 1,220.00 | 1,055.00 | 1,205.00 | 1,205.00 | 1,951,700 |
| 03 Apr 2024 | 1,000.00 | 1,110.00 | 1,000.00 | 1,060.00 | 1,060.00 | 1,234,900 |
| 02 Apr 2024 | 1,070.00 | 1,080.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,638,800 |
| 01 Apr 2024 | 1,060.00 | 1,100.00 | 1,030.00 | 1,070.00 | 1,070.00 | 4,247,800 |
| 28 Mar 2024 | 1,100.00 | 1,140.00 | 1,030.00 | 1,060.00 | 1,060.00 | 2,206,800 |
| 27 Mar 2024 | 1,000.00 | 1,175.00 | 955.00 | 1,080.00 | 1,080.00 | 9,719,500 |
| 26 Mar 2024 | 980.00 | 980.00 | 875.00 | 950.00 | 950.00 | 1,463,700 |
| 25 Mar 2024 | 900.00 | 900.00 | 875.00 | 875.00 | 875.00 | 448,100 |
| 22 Mar 2024 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | 440,600 |
| 21 Mar 2024 | 860.00 | 900.00 | 855.00 | 875.00 | 875.00 | 369,500 |
| 20 Mar 2024 | 880.00 | 880.00 | 855.00 | 855.00 | 855.00 | 96,100 |
| 19 Mar 2024 | 870.00 | 910.00 | 855.00 | 875.00 | 875.00 | 630,100 |
| 18 Mar 2024 | 860.00 | 875.00 | 860.00 | 865.00 | 865.00 | 132,900 |
| 15 Mar 2024 | 850.00 | 915.00 | 850.00 | 855.00 | 855.00 | 719,700 |
| 14 Mar 2024 | 890.00 | 910.00 | 840.00 | 840.00 | 840.00 | 1,119,900 |
| 13 Mar 2024 | 915.00 | 920.00 | 890.00 | 895.00 | 895.00 | 315,300 |
| 08 Mar 2024 | 900.00 | 915.00 | 900.00 | 910.00 | 910.00 | 184,800 |
| 07 Mar 2024 | 910.00 | 925.00 | 895.00 | 905.00 | 905.00 | 86,400 |
| 06 Mar 2024 | 900.00 | 920.00 | 885.00 | 885.00 | 885.00 | 191,600 |
| 05 Mar 2024 | 875.00 | 925.00 | 870.00 | 900.00 | 900.00 | 438,400 |
| 04 Mar 2024 | 890.00 | 925.00 | 865.00 | 870.00 | 870.00 | 448,800 |
| 01 Mar 2024 | 895.00 | 920.00 | 850.00 | 880.00 | 880.00 | 325,400 |
| 29 Feb 2024 | 925.00 | 930.00 | 900.00 | 900.00 | 900.00 | 106,900 |
| 28 Feb 2024 | 925.00 | 930.00 | 895.00 | 925.00 | 925.00 | 1,424,600 |
| 27 Feb 2024 | 890.00 | 925.00 | 880.00 | 920.00 | 920.00 | 2,074,300 |
| 26 Feb 2024 | 885.00 | 885.00 | 865.00 | 870.00 | 870.00 | 437,200 |
| 23 Feb 2024 | 855.00 | 895.00 | 855.00 | 885.00 | 885.00 | 664,000 |
| 22 Feb 2024 | 875.00 | 875.00 | 850.00 | 870.00 | 870.00 | 259,600 |
| 21 Feb 2024 | 845.00 | 855.00 | 825.00 | 850.00 | 850.00 | 141,700 |
| 20 Feb 2024 | 850.00 | 875.00 | 820.00 | 845.00 | 845.00 | 440,600 |
| 19 Feb 2024 | 855.00 | 880.00 | 845.00 | 855.00 | 855.00 | 531,000 |
| 16 Feb 2024 | 880.00 | 880.00 | 850.00 | 855.00 | 855.00 | 480,800 |
| 15 Feb 2024 | 860.00 | 875.00 | 840.00 | 875.00 | 875.00 | 603,500 |
| 13 Feb 2024 | 870.00 | 875.00 | 830.00 | 845.00 | 845.00 | 1,000,600 |
| 12 Feb 2024 | 865.00 | 880.00 | 830.00 | 875.00 | 875.00 | 1,189,000 |
| 07 Feb 2024 | 890.00 | 890.00 | 855.00 | 865.00 | 865.00 | 542,900 |
| 06 Feb 2024 | 900.00 | 900.00 | 865.00 | 890.00 | 890.00 | 400,300 |
| 05 Feb 2024 | 870.00 | 890.00 | 850.00 | 890.00 | 890.00 | 824,000 |
| 02 Feb 2024 | 865.00 | 875.00 | 835.00 | 870.00 | 870.00 | 683,000 |
| 01 Feb 2024 | 820.00 | 885.00 | 820.00 | 865.00 | 865.00 | 545,600 |
| 31 Jan 2024 | 910.00 | 915.00 | 800.00 | 820.00 | 820.00 | 914,300 |
| 30 Jan 2024 | 900.00 | 915.00 | 880.00 | 910.00 | 910.00 | 1,743,200 |
| 29 Jan 2024 | 900.00 | 915.00 | 840.00 | 905.00 | 905.00 | 949,300 |
| 26 Jan 2024 | 860.00 | 935.00 | 860.00 | 900.00 | 900.00 | 2,671,100 |
| 25 Jan 2024 | 835.00 | 870.00 | 830.00 | 860.00 | 860.00 | 943,900 |
| 24 Jan 2024 | 820.00 | 835.00 | 800.00 | 835.00 | 835.00 | 696,600 |
| 23 Jan 2024 | 795.00 | 810.00 | 785.00 | 810.00 | 810.00 | 708,200 |
| 22 Jan 2024 | 805.00 | 805.00 | 780.00 | 800.00 | 800.00 | 125,300 |
| 19 Jan 2024 | 800.00 | 805.00 | 775.00 | 805.00 | 805.00 | 950,500 |
| 18 Jan 2024 | 795.00 | 805.00 | 780.00 | 800.00 | 800.00 | 293,600 |
| 17 Jan 2024 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 759,600 |
| 16 Jan 2024 | 820.00 | 820.00 | 795.00 | 805.00 | 805.00 | 1,610,600 |
| 15 Jan 2024 | 845.00 | 845.00 | 810.00 | 815.00 | 815.00 | 766,100 |
| 12 Jan 2024 | 790.00 | 835.00 | 785.00 | 830.00 | 830.00 | 2,070,100 |
| 11 Jan 2024 | 760.00 | 790.00 | 760.00 | 785.00 | 785.00 | 534,500 |
| 10 Jan 2024 | 745.00 | 800.00 | 730.00 | 765.00 | 765.00 | 882,500 |
| 09 Jan 2024 | 810.00 | 840.00 | 760.00 | 760.00 | 760.00 | 1,529,100 |
| 08 Jan 2024 | 825.00 | 825.00 | 795.00 | 810.00 | 810.00 | 496,700 |
| 05 Jan 2024 | 870.00 | 870.00 | 815.00 | 830.00 | 830.00 | 2,584,100 |
| 04 Jan 2024 | 880.00 | 880.00 | 825.00 | 870.00 | 870.00 | 512,200 |
| 03 Jan 2024 | 900.00 | 920.00 | 860.00 | 865.00 | 865.00 | 576,500 |
| 02 Jan 2024 | 905.00 | 930.00 | 850.00 | 860.00 | 860.00 | 470,300 |
| 29 Dec 2023 | 840.00 | 950.00 | 835.00 | 900.00 | 900.00 | 1,859,300 |
| 28 Dec 2023 | 820.00 | 845.00 | 815.00 | 835.00 | 835.00 | 432,000 |
| 27 Dec 2023 | 785.00 | 820.00 | 780.00 | 820.00 | 820.00 | 301,400 |
| 22 Dec 2023 | 795.00 | 810.00 | 780.00 | 780.00 | 780.00 | 205,400 |
| 21 Dec 2023 | 800.00 | 820.00 | 750.00 | 785.00 | 785.00 | 774,200 |
| 20 Dec 2023 | 825.00 | 830.00 | 800.00 | 800.00 | 800.00 | 1,661,300 |
| 19 Dec 2023 | 860.00 | 860.00 | 820.00 | 825.00 | 825.00 | 505,500 |
| 18 Dec 2023 | 870.00 | 890.00 | 770.00 | 860.00 | 860.00 | 1,344,700 |
| 15 Dec 2023 | 845.00 | 860.00 | 835.00 | 855.00 | 855.00 | 587,900 |
| 14 Dec 2023 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | 509,000 |
| 13 Dec 2023 | 835.00 | 855.00 | 835.00 | 845.00 | 845.00 | 458,000 |
| 12 Dec 2023 | 830.00 | 860.00 | 825.00 | 835.00 | 835.00 | 802,500 |
| 11 Dec 2023 | 800.00 | 850.00 | 800.00 | 830.00 | 830.00 | 2,012,900 |
| 08 Dec 2023 | 800.00 | 800.00 | 750.00 | 800.00 | 800.00 | 352,300 |
| 07 Dec 2023 | 790.00 | 805.00 | 750.00 | 805.00 | 805.00 | 766,200 |
| 06 Dec 2023 | 810.00 | 810.00 | 790.00 | 795.00 | 795.00 | 150,900 |
| 05 Dec 2023 | 815.00 | 815.00 | 780.00 | 810.00 | 810.00 | 338,200 |
| 04 Dec 2023 | 765.00 | 835.00 | 750.00 | 810.00 | 810.00 | 876,000 |
| 01 Dec 2023 | 715.00 | 870.00 | 710.00 | 755.00 | 755.00 | 4,343,500 |
| 30 Nov 2023 | 710.00 | 730.00 | 695.00 | 710.00 | 710.00 | 35,610,100 |
| 29 Nov 2023 | 700.00 | 715.00 | 695.00 | 700.00 | 700.00 | 601,600 |
| 28 Nov 2023 | 695.00 | 715.00 | 695.00 | 700.00 | 700.00 | 351,600 |
| 27 Nov 2023 | 700.00 | 720.00 | 695.00 | 700.00 | 700.00 | 3,358,900 |
| 24 Nov 2023 | 700.00 | 720.00 | 690.00 | 700.00 | 700.00 | 12,861,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.