Efek Terdaftar

Cardig Aero Services Tbk, PT

Security name
Cardig Aero Services Tbk.
Issuer
Cardig Aero Services Tbk, PT
ISIN Code
ID1000121403
Short Code
CASS
Type
Saham Biasa
Listing Date
05 Desember 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,086,950,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
2,086,950,000 (Total)
As of 18 May 2021
100.00% Scripless = 2,086,950,000.000
Local Percentage
48.30%
Foreign Percentage
51.70%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 270 232 232 19,490 466,602,600 215
27 May 2020 0 230 216 216 4,591 99,878,000 72
28 May 2020 0 216 202 202 6,834 138,330,000 121
29 May 2020 0 202 188 188 8,759 164,822,600 95
03 Jun 2020 0 175 165 166 24,588 409,989,100 115
04 Jun 2020 0 198 166 174 103,764 1,798,950,200 444
05 Jun 2020 0 190 166 174 138,293 2,377,232,700 767
08 Jun 2020 0 182 168 174 371,754 6,466,978,300 2,899
09 Jun 2020 0 180 165 165 155,329 2,669,495,400 1,319
10 Jun 2020 0 177 165 170 312,816 5,316,753,600 2,530
11 Jun 2020 0 228 170 228 1,842,236 38,160,481,000 14,056
12 Jun 2020 0 262 214 214 1,006,878 23,656,657,000 8,831
15 Jun 2020 0 216 200 200 20,149 404,131,000 206
16 Jun 2020 0 216 186 199 281,789 5,600,647,000 3,375
17 Jun 2020 0 224 194 224 299,660 6,476,074,400 2,908
18 Jun 2020 0 238 210 214 475,275 10,506,433,200 5,759
19 Jun 2020 0 222 208 210 34,704 739,631,800 512
22 Jun 2020 0 214 204 204 21,722 446,034,200 362
23 Jun 2020 0 206 196 198 30,413 607,252,400 529
24 Jun 2020 0 204 189 199 105,874 2,044,259,000 1,102
25 Jun 2020 0 200 189 193 24,026 463,440,200 714
26 Jun 2020 0 198 183 189 11,033 209,938,300 351
29 Jun 2020 0 189 179 182 24,675 449,200,900 422
30 Jun 2020 0 210 183 188 98,133 1,937,790,400 2,725
01 Jul 2020 0 200 188 195 25,478 494,056,400 376
02 Jul 2020 0 200 189 194 8,713 169,131,100 240
03 Jul 2020 0 198 191 195 14,248 276,862,900 257
06 Jul 2020 0 198 185 192 7,774 150,879,100 132
07 Jul 2020 0 195 182 190 6,215 118,265,800 175
08 Jul 2020 0 191 180 190 7,955 150,082,200 171
09 Jul 2020 0 193 180 191 10,445 198,806,900 190
10 Jul 2020 0 193 181 193 9,492 182,122,100 132
13 Jul 2020 0 195 183 193 12,166 233,024,600 254
14 Jul 2020 0 194 183 191 8,026 153,871,300 105
15 Jul 2020 0 192 181 190 9,450 179,320,500 160
16 Jul 2020 0 193 185 189 29,799 558,761,200 296
17 Jul 2020 0 200 179 189 40,995 792,153,600 591
20 Jul 2020 0 193 179 187 9,070 171,154,100 142
21 Jul 2020 0 190 180 188 5,165 97,193,200 111
22 Jul 2020 0 228 182 224 359,641 7,734,484,100 4,055
23 Jul 2020 0 230 212 212 144,152 3,169,966,000 2,356
24 Jul 2020 0 222 202 208 21,847 452,519,800 511
27 Jul 2020 0 210 196 204 30,458 618,892,300 509
28 Jul 2020 0 222 200 216 79,855 1,697,914,200 730
29 Jul 2020 0 224 204 216 103,506 2,269,800,600 1,201
30 Jul 2020 0 260 214 220 1,659,881 40,324,044,200 14,540
03 Aug 2020 0 240 206 208 96,368 2,061,861,800 1,648
04 Aug 2020 0 214 196 202 49,659 995,026,600 741
05 Aug 2020 0 200 188 192 52,318 1,003,389,200 729
06 Aug 2020 0 208 190 200 62,804 1,253,173,400 1,024
07 Aug 2020 0 204 187 197 14,620 290,513,000 341
10 Aug 2020 0 206 195 200 18,469 370,615,600 303
11 Aug 2020 0 204 187 198 9,877 194,920,300 202
12 Aug 2020 0 202 195 195 16,313 320,350,100 245
13 Aug 2020 0 258 190 208 1,636,949 37,575,894,400 14,076
14 Aug 2020 0 210 197 202 94,238 1,891,174,500 1,491
18 Aug 2020 0 204 197 200 29,917 597,267,300 588
19 Aug 2020 0 214 199 208 73,472 1,514,690,300 689
24 Aug 2020 0 224 206 212 122,366 2,608,461,200 1,585
25 Aug 2020 0 214 208 208 33,440 699,978,600 453
26 Aug 2020 0 234 200 218 202,874 4,498,044,000 2,371
27 Aug 2020 0 226 210 218 32,547 710,212,200 470
28 Aug 2020 0 222 214 220 16,991 370,231,800 296
31 Aug 2020 0 238 214 218 91,022 2,056,410,200 962
01 Sep 2020 0 220 206 216 18,991 406,855,800 309
02 Sep 2020 0 222 204 218 21,767 471,044,800 255
03 Sep 2020 0 248 206 240 333,670 7,894,225,400 2,694
04 Sep 2020 0 244 224 224 88,154 1,984,220,000 1,075
07 Sep 2020 0 240 212 222 73,616 1,621,368,200 3,295
08 Sep 2020 0 234 216 220 23,278 509,362,400 340
09 Sep 2020 0 232 208 210 82,547 1,815,208,800 1,458
10 Sep 2020 0 214 196 196 61,431 1,216,693,000 549
11 Sep 2020 0 212 186 202 43,553 873,443,000 516
14 Sep 2020 0 212 200 208 17,207 360,363,600 227
15 Sep 2020 0 230 208 210 93,970 2,053,907,600 1,223
16 Sep 2020 0 220 208 212 35,496 756,072,000 508
17 Sep 2020 0 220 210 220 44,853 972,003,800 605
18 Sep 2020 0 224 214 214 20,831 451,335,400 284
21 Sep 2020 0 214 208 212 18,521 392,303,000 238
22 Sep 2020 0 212 198 208 12,876 269,342,800 208
23 Sep 2020 0 214 202 206 30,246 626,971,800 462
24 Sep 2020 0 210 200 200 23,506 475,353,800 322
25 Sep 2020 0 206 195 200 11,673 236,084,700 179
28 Sep 2020 0 218 200 214 73,159 1,558,906,200 810
29 Sep 2020 0 234 204 210 189,672 4,223,703,000 2,453
30 Sep 2020 0 212 202 210 36,010 747,698,400 364
01 Oct 2020 0 218 210 212 26,865 575,334,600 355
02 Oct 2020 0 228 208 214 79,177 1,729,778,600 949
05 Oct 2020 0 222 210 212 18,009 382,613,000 294
06 Oct 2020 0 226 208 214 212,713 4,636,377,200 2,122
07 Oct 2020 0 214 210 212 26,253 556,502,200 374
08 Oct 2020 0 216 200 212 53,637 1,134,747,600 414
09 Oct 2020 0 226 208 212 25,228 537,858,800 261
12 Oct 2020 0 216 200 212 24,543 522,901,200 325
13 Oct 2020 0 214 200 210 18,373 389,343,200 246
14 Oct 2020 0 214 208 212 21,663 457,664,600 247
15 Oct 2020 0 218 206 210 34,902 742,434,800 353
16 Oct 2020 0 212 208 210 5,555 116,811,400 98
19 Oct 2020 0 212 204 210 18,077 379,237,600 125
20 Oct 2020 0 212 204 208 11,457 238,852,200 144
21 Oct 2020 0 208 204 204 24,788 507,559,000 275
22 Oct 2020 0 206 200 204 18,987 387,209,200 141
23 Oct 2020 0 218 202 206 100,907 2,124,337,000 1,466
26 Oct 2020 0 208 202 206 10,731 219,523,600 280
27 Oct 2020 0 206 200 202 10,503 212,875,200 305
02 Nov 2020 0 204 190 204 5,702 114,740,400 129
03 Nov 2020 0 204 192 200 7,699 154,388,600 121
04 Nov 2020 0 202 190 200 6,805 136,118,300 148
05 Nov 2020 0 202 195 198 11,510 227,701,900 226
06 Nov 2020 0 210 198 202 45,414 923,637,800 714
09 Nov 2020 0 204 200 200 16,020 321,956,800 179
10 Nov 2020 0 206 200 206 29,530 599,850,000 228
11 Nov 2020 0 208 202 202 5,404 109,951,200 109
12 Nov 2020 0 216 200 206 107,250 2,234,230,200 872
13 Nov 2020 0 208 202 202 13,485 276,232,000 137
16 Nov 2020 0 206 202 204 24,758 505,536,800 120
17 Nov 2020 0 208 202 204 14,306 294,074,000 112
18 Nov 2020 0 208 200 208 43,502 896,009,600 242
19 Nov 2020 0 210 206 208 11,947 248,594,400 113
20 Nov 2020 0 216 206 214 55,404 1,173,471,600 447
23 Nov 2020 0 216 208 212 28,198 596,094,400 267
24 Nov 2020 0 224 210 216 31,306 669,937,800 260
25 Nov 2020 0 224 206 214 47,085 1,017,182,000 236
26 Nov 2020 0 218 210 214 40,228 854,527,600 173
27 Nov 2020 0 216 210 214 17,229 368,288,000 114
30 Nov 2020 0 216 208 210 19,859 419,282,200 160
01 Dec 2020 0 212 208 208 13,932 291,507,200 122
02 Dec 2020 0 216 208 212 35,219 748,651,800 207
03 Dec 2020 0 240 210 222 121,098 2,711,919,800 885
04 Dec 2020 0 276 220 276 259,775 6,565,183,200 1,715
07 Dec 2020 0 338 272 304 155,028 4,683,454,800 1,954
08 Dec 2020 0 320 296 304 48,260 1,480,292,600 508
10 Dec 2020 0 310 284 284 37,201 1,086,512,800 530
11 Dec 2020 0 284 266 270 28,337 762,157,600 486
14 Dec 2020 0 284 264 270 42,339 1,151,146,200 302
15 Dec 2020 0 332 264 316 101,414 3,011,524,800 1,158
16 Dec 2020 0 320 296 296 22,776 691,679,400 631
17 Dec 2020 0 310 278 296 40,665 1,202,972,600 421
18 Dec 2020 0 306 290 292 18,276 543,067,600 208
21 Dec 2020 0 306 276 286 29,695 845,724,200 329
22 Dec 2020 0 300 282 288 44,143 1,273,071,400 395
23 Dec 2020 0 302 272 272 40,763 1,124,213,000 363
28 Dec 2020 0 280 266 274 26,685 723,578,200 195
29 Dec 2020 0 292 260 274 27,366 737,954,600 191
30 Dec 2020 0 274 262 270 10,870 290,703,000 154
04 Jan 2021 0 272 260 266 4,524 119,370,200 109
05 Jan 2021 0 266 260 264 8,630 226,504,800 98
06 Jan 2021 0 272 252 258 21,663 567,794,200 167
07 Jan 2021 0 262 244 250 7,254 185,133,800 226
08 Jan 2021 0 272 238 264 42,808 1,096,675,400 449
11 Jan 2021 0 272 248 256 25,573 664,169,000 498
12 Jan 2021 0 258 242 248 14,312 356,227,600 228
13 Jan 2021 0 262 232 260 28,609 720,906,200 127
14 Jan 2021 0 260 250 252 24,222 614,598,200 183
18 Jan 2021 0 260 246 248 15,607 389,733,200 135
19 Jan 2021 0 250 242 246 6,383 157,234,400 107
20 Jan 2021 0 250 240 250 19,756 481,935,400 92
22 Jan 2021 0 270 246 254 21,287 552,180,400 420
25 Jan 2021 0 266 252 256 30,199 783,177,400 512
26 Jan 2021 0 262 240 240 29,506 740,249,000 341
27 Jan 2021 0 242 224 230 28,746 653,772,400 197
28 Jan 2021 0 230 216 218 22,063 483,603,800 190
29 Jan 2021 0 224 216 222 8,270 180,415,000 110
01 Feb 2021 0 236 216 230 5,817 130,161,600 79
02 Feb 2021 0 236 218 228 8,726 196,218,800 105
04 Feb 2021 0 228 216 226 1,689 37,787,200 38
05 Feb 2021 0 236 228 234 3,843 88,684,200 67
08 Feb 2021 0 246 228 246 8,478 202,991,200 85
09 Feb 2021 0 254 246 250 9,442 236,546,600 123
11 Feb 2021 0 258 246 254 1,683 41,667,400 39
15 Feb 2021 0 260 246 250 7,419 185,765,400 104
17 Feb 2021 0 262 250 258 4,156 105,966,400 92
18 Feb 2021 0 260 250 254 6,089 154,872,200 66
19 Feb 2021 0 256 246 250 4,786 118,633,600 53
22 Feb 2021 0 268 244 264 16,371 425,100,400 167
23 Feb 2021 0 264 250 254 3,613 92,170,600 85
24 Feb 2021 0 258 250 250 3,098 77,714,400 43
25 Feb 2021 0 258 252 256 5,639 144,157,400 61
01 Mar 2021 0 260 256 258 3,221 82,976,200 46
02 Mar 2021 0 260 258 258 4,598 118,951,400 29
05 Mar 2021 0 260 256 256 13,620 351,761,200 60
08 Mar 2021 0 298 256 286 65,490 1,822,262,800 1,334
09 Mar 2021 0 308 270 290 123,350 3,615,577,000 2,683
10 Mar 2021 0 316 270 278 197,073 5,795,143,200 4,891
12 Mar 2021 0 294 270 274 29,140 803,673,600 958
15 Mar 2021 0 290 274 290 20,575 580,671,600 370
16 Mar 2021 0 318 292 318 74,426 2,284,896,000 1,290
17 Mar 2021 0 328 306 306 41,434 1,311,444,200 736
18 Mar 2021 0 316 294 302 21,507 656,256,800 332
19 Mar 2021 0 348 302 348 48,965 1,607,258,400 798
22 Mar 2021 0 430 348 420 127,492 5,188,417,000 2,055
23 Mar 2021 0 446 392 432 66,215 2,801,894,200 1,077
24 Mar 2021 0 436 410 426 25,554 1,082,056,200 364
25 Mar 2021 0 450 410 420 20,907 884,191,800 249
26 Mar 2021 0 424 410 416 21,585 900,043,600 198
29 Mar 2021 0 416 396 408 16,956 690,905,400 248
30 Mar 2021 0 408 380 380 14,107 551,352,800 233
31 Mar 2021 0 380 354 354 48,604 1,723,738,200 239
01 Apr 2021 0 354 330 330 27,811 926,168,400 279
05 Apr 2021 0 376 310 360 17,372 606,763,600 406
06 Apr 2021 0 380 340 372 12,158 450,052,200 208
07 Apr 2021 0 418 370 400 22,502 887,271,000 286
08 Apr 2021 0 438 412 418 14,763 621,872,400 259
09 Apr 2021 0 430 414 416 9,444 393,479,200 108
12 Apr 2021 0 426 404 416 9,656 396,501,600 120
13 Apr 2021 0 416 404 412 6,630 270,482,200 52
14 Apr 2021 0 418 410 410 6,855 281,305,000 60
16 Apr 2021 0 416 408 408 4,382 179,588,200 60
19 Apr 2021 0 420 408 410 4,036 165,596,600 51
20 Apr 2021 0 416 406 408 6,938 283,093,000 46
21 Apr 2021 0 408 400 404 5,178 208,381,400 41
22 Apr 2021 0 404 384 392 15,057 597,513,000 95
23 Apr 2021 0 406 394 400 9,010 360,368,200 38
26 Apr 2021 0 398 388 388 3,262 128,520,000 37
27 Apr 2021 0 380 370 376 19,206 720,701,400 108
29 Apr 2021 0 400 358 400 4,347 167,900,000 56
30 Apr 2021 0 418 398 418 3,649 149,570,400 99
04 May 2021 0 410 396 406 4,913 197,460,200 41
05 May 2021 0 406 396 396 6,751 269,867,400 29
06 May 2021 0 400 390 390 9,516 372,677,400 33
07 May 2021 0 400 386 400 9,841 383,008,600 31
10 May 2021 0 400 398 400 9,075 362,513,200 38
11 May 2021 0 420 396 400 19,492 784,534,400 73
17 May 2021 0 410 396 400 35,813 1,433,818,800 99
18 May 2021 0 400 372 390 12,911 496,913,200 87

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 18 Sep 2019 11 Oct 2019 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 12 Feb 2019 12 Mar 2019 Active
Cash Dividend (1 CASS : 15.65 IDR) 06 Jul 2018 11 Jul 2018 02 Aug 2018 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 15 Aug 2017 07 Sep 2017 Active
Cash Dividend (1 CASS : 5.81 IDR) 04 Jul 2017 07 Jul 2017 21 Jul 2017 Active
Proxy Voting   - 24 May 2017 19 Jun 2017 Active
Cash Dividend (1 CASS : 11.32 IDR) 14 Jul 2016 19 Jul 2016 10 Aug 2016 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Cash Dividend (1 CASS : 21 IDR) 26 Jun 2015 01 Jul 2015 23 Jul 2015 Active
Proxy Voting   - 27 May 2015 19 Jun 2015 Active
Cash Dividend (1 CASS : 20.89 IDR) 26 Sep 2014 01 Oct 2014 08 Oct 2014 Active
Proxy Voting   - 07 May 2014 23 May 2014 Active
Cash Dividend (1 CASS : 14.38 IDR) 01 Oct 2013 04 Oct 2013 21 Oct 2013 Active
Proxy Voting   - 03 May 2013 21 May 2013 Active
Cash Dividend (1 CASS : 3.37 IDR) 15 Jun 2012 20 Jun 2012 04 Jul 2012 Active
Proxy Voting   - 09 May 2012 25 May 2012 Active