New Zealand markets closed

PT Tera Data Indonusa Tbk (AXIO.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
184.00-3.00 (-1.60%)
At close: 04:00PM WIB
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024189.00190.00180.00184.00184.00143,500
21 May 2024189.00208.00180.00187.00187.0032,000
20 May 2024189.00190.00184.00189.00189.00961,300
17 May 2024190.00193.00185.00189.00189.00394,000
16 May 2024195.00196.00181.00190.00190.002,066,900
15 May 2024195.00196.00193.00194.00194.003,481,200
14 May 2024196.00198.00194.00195.00195.002,066,900
13 May 2024194.00197.00193.00196.00196.001,259,800
08 May 2024194.00196.00192.00194.00194.001,370,300
07 May 2024195.00196.00194.00195.00195.001,416,400
06 May 2024197.00197.00195.00195.00195.001,711,600
03 May 2024197.00197.00195.00196.00196.001,241,200
02 May 2024197.00198.00194.00195.00195.001,353,300
30 Apr 2024198.00200.00195.00197.00197.002,292,100
29 Apr 2024198.00200.00195.00198.00198.002,243,900
26 Apr 2024198.00200.00195.00198.00198.001,432,700
25 Apr 2024202.00202.00197.00198.00198.001,164,900
24 Apr 2024202.00204.00200.00200.00200.001,634,400
23 Apr 2024200.00208.00196.00202.00202.005,855,200
22 Apr 2024200.00200.00195.00196.00196.003,537,000
19 Apr 2024200.00200.00197.00197.00197.002,350,300
18 Apr 2024202.00202.00199.00200.00200.002,090,900
17 Apr 2024204.00204.00198.00200.00200.003,263,800
16 Apr 2024200.00204.00196.00200.00200.003,941,500
05 Apr 2024204.00208.00200.00204.00204.001,552,900
04 Apr 2024202.00206.00200.00204.00204.001,327,900
03 Apr 2024202.00206.00199.00202.00202.001,340,400
02 Apr 2024202.00206.00200.00202.00202.002,249,100
01 Apr 2024204.00204.00199.00202.00202.002,581,200
28 Mar 2024206.00208.00202.00204.00204.002,260,000
27 Mar 2024208.00208.00199.00204.00204.002,303,100
26 Mar 2024202.00202.00202.00202.00202.00-
25 Mar 2024202.00202.00202.00202.00202.00-
22 Mar 2024204.00208.00202.00202.00202.002,191,700
21 Mar 2024206.00210.00202.00204.00204.001,487,300
20 Mar 2024206.00212.00204.00206.00206.002,070,800
19 Mar 2024206.00212.00206.00206.00206.001,153,300
18 Mar 2024208.00208.00199.00206.00206.002,065,400
15 Mar 2024214.00214.00204.00204.00204.002,579,000
14 Mar 2024214.00220.00210.00210.00210.001,127,700
13 Mar 2024222.00232.00212.00214.00214.002,086,200
08 Mar 2024220.00220.00216.00220.00220.002,271,100
07 Mar 2024216.00224.00214.00218.00218.002,374,000
06 Mar 2024218.00218.00212.00218.00218.001,673,300
05 Mar 2024208.00220.00200.00214.00214.002,380,400
04 Mar 2024216.00226.00210.00210.00210.001,807,200
01 Mar 2024220.00222.00204.00216.00216.003,239,600
29 Feb 2024218.00220.00208.00212.00212.001,673,300
28 Feb 2024218.00220.00214.00216.00216.002,265,100
27 Feb 2024206.00214.00202.00214.00214.002,316,800
26 Feb 2024204.00210.00200.00206.00206.001,483,100
23 Feb 2024208.00210.00195.00204.00204.002,377,600
22 Feb 2024208.00214.00208.00208.00208.00821,300
21 Feb 2024220.00222.00206.00208.00208.001,858,300
20 Feb 2024214.00222.00212.00218.00218.004,203,200
19 Feb 2024204.00214.00200.00212.00212.002,922,600
16 Feb 2024204.00206.00202.00202.00202.002,180,900
15 Feb 2024206.00208.00202.00206.00206.002,113,000
13 Feb 2024210.00210.00202.00204.00204.002,245,900
12 Feb 2024210.00216.00206.00210.00210.004,618,100
07 Feb 2024212.00218.00208.00210.00210.004,194,100
06 Feb 2024202.00214.00200.00210.00210.003,961,300
05 Feb 2024206.00206.00198.00199.00199.003,482,700
02 Feb 2024198.00202.00194.00202.00202.002,427,500
01 Feb 2024199.00202.00193.00200.00200.003,112,000
31 Jan 2024206.00208.00197.00199.00199.002,571,900
30 Jan 2024204.00214.00197.00206.00206.004,600,300
29 Jan 2024191.00206.00191.00206.00206.005,432,100
26 Jan 2024189.00192.00188.00191.00191.002,889,800
25 Jan 2024189.00193.00188.00189.00189.002,532,200
24 Jan 2024190.00192.00187.00189.00189.002,287,700
23 Jan 2024191.00193.00187.00190.00190.002,175,100
22 Jan 2024187.00192.00185.00191.00191.002,761,400
19 Jan 2024190.00190.00186.00187.00187.001,203,700
18 Jan 2024194.00195.00185.00189.00189.003,679,900
17 Jan 2024185.00210.00185.00194.00194.005,026,800
16 Jan 2024186.00189.00185.00185.00185.002,156,900
15 Jan 2024186.00186.00186.00186.00186.00-
12 Jan 2024185.00187.00183.00186.00186.005,308,400
11 Jan 2024186.00187.00184.00185.00185.002,315,100
10 Jan 2024187.00190.00184.00185.00185.001,039,900
09 Jan 2024187.00187.00183.00185.00185.002,331,400
08 Jan 2024183.00188.00183.00187.00187.001,816,000
05 Jan 2024184.00186.00182.00183.00183.0013,089,900
04 Jan 2024184.00188.00182.00185.00185.003,071,200
03 Jan 2024186.00196.00182.00184.00184.007,111,200
02 Jan 2024180.00186.00180.00184.00184.0012,730,400
29 Dec 2023187.00187.00181.00181.00181.001,418,100
28 Dec 2023184.00190.00184.00187.00187.001,143,300
27 Dec 2023185.00187.00181.00184.00184.0014,580,500
22 Dec 2023187.00188.00180.00184.00184.006,238,100
21 Dec 2023184.00197.00182.00187.00187.002,844,500
20 Dec 2023181.00186.00180.00184.00184.009,754,700
19 Dec 2023180.00184.00180.00180.00180.0016,100,200
18 Dec 2023188.00188.00180.00180.00180.0011,772,100
15 Dec 2023188.00190.00180.00188.00188.00217,000
14 Dec 2023186.00190.00185.00188.00188.00446,700
13 Dec 2023182.00185.00180.00185.00185.00262,600
12 Dec 2023183.00187.00178.00182.00182.00550,900
11 Dec 2023185.00185.00177.00183.00183.002,171,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...