PT Tera Data Indonusa Tbk (AXIO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:07PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | 17,900 |
| 13 Jun 2024 | 182.00 | 188.00 | 182.00 | 188.00 | 188.00 | 68,800 |
| 12 Jun 2024 | 184.00 | 188.00 | 182.00 | 184.00 | 184.00 | 52,100 |
| 11 Jun 2024 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | 217,200 |
| 10 Jun 2024 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 37,900 |
| 07 Jun 2024 | 183.00 | 189.00 | 183.00 | 186.00 | 186.00 | 35,900 |
| 06 Jun 2024 | 184.00 | 195.00 | 183.00 | 184.00 | 184.00 | 431,700 |
| 05 Jun 2024 | 179.00 | 190.00 | 179.00 | 184.00 | 184.00 | 27,200 |
| 04 Jun 2024 | 181.00 | 194.00 | 179.00 | 183.00 | 183.00 | 244,200 |
| 03 Jun 2024 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 81,300 |
| 31 May 2024 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | 94,200 |
| 30 May 2024 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 72,600 |
| 29 May 2024 | 190.00 | 190.00 | 184.00 | 186.00 | 186.00 | 327,400 |
| 28 May 2024 | 190.00 | 192.00 | 186.00 | 189.00 | 189.00 | 33,600 |
| 27 May 2024 | 185.00 | 195.00 | 184.00 | 188.00 | 188.00 | 979,900 |
| 22 May 2024 | 189.00 | 190.00 | 180.00 | 184.00 | 184.00 | 143,500 |
| 21 May 2024 | 189.00 | 208.00 | 180.00 | 187.00 | 187.00 | 32,000 |
| 20 May 2024 | 189.00 | 190.00 | 184.00 | 189.00 | 189.00 | 961,300 |
| 17 May 2024 | 190.00 | 193.00 | 185.00 | 189.00 | 189.00 | 394,000 |
| 16 May 2024 | 195.00 | 196.00 | 181.00 | 190.00 | 190.00 | 2,066,900 |
| 15 May 2024 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | 3,481,200 |
| 14 May 2024 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | 2,066,900 |
| 13 May 2024 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | 1,259,800 |
| 08 May 2024 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 1,370,300 |
| 07 May 2024 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | 1,416,400 |
| 06 May 2024 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 1,711,600 |
| 03 May 2024 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | 1,241,200 |
| 02 May 2024 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | 1,353,300 |
| 30 Apr 2024 | 198.00 | 200.00 | 195.00 | 197.00 | 197.00 | 2,292,100 |
| 29 Apr 2024 | 198.00 | 200.00 | 195.00 | 198.00 | 198.00 | 2,243,900 |
| 26 Apr 2024 | 198.00 | 200.00 | 195.00 | 198.00 | 198.00 | 1,432,700 |
| 25 Apr 2024 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | 1,164,900 |
| 24 Apr 2024 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 1,634,400 |
| 23 Apr 2024 | 200.00 | 208.00 | 196.00 | 202.00 | 202.00 | 5,855,200 |
| 22 Apr 2024 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 3,537,000 |
| 19 Apr 2024 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 2,350,300 |
| 18 Apr 2024 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 2,090,900 |
| 17 Apr 2024 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 3,263,800 |
| 16 Apr 2024 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 3,941,500 |
| 05 Apr 2024 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 1,552,900 |
| 04 Apr 2024 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,327,900 |
| 03 Apr 2024 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1,340,400 |
| 02 Apr 2024 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 2,249,100 |
| 01 Apr 2024 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 2,581,200 |
| 28 Mar 2024 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 2,260,000 |
| 27 Mar 2024 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | 2,303,100 |
| 26 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 25 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 22 Mar 2024 | 204.00 | 208.00 | 202.00 | 202.00 | 202.00 | 2,191,700 |
| 21 Mar 2024 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 1,487,300 |
| 20 Mar 2024 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 2,070,800 |
| 19 Mar 2024 | 206.00 | 212.00 | 206.00 | 206.00 | 206.00 | 1,153,300 |
| 18 Mar 2024 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | 2,065,400 |
| 15 Mar 2024 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | 2,579,000 |
| 14 Mar 2024 | 214.00 | 220.00 | 210.00 | 210.00 | 210.00 | 1,127,700 |
| 13 Mar 2024 | 222.00 | 232.00 | 212.00 | 214.00 | 214.00 | 2,086,200 |
| 08 Mar 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 2,271,100 |
| 07 Mar 2024 | 216.00 | 224.00 | 214.00 | 218.00 | 218.00 | 2,374,000 |
| 06 Mar 2024 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 1,673,300 |
| 05 Mar 2024 | 208.00 | 220.00 | 200.00 | 214.00 | 214.00 | 2,380,400 |
| 04 Mar 2024 | 216.00 | 226.00 | 210.00 | 210.00 | 210.00 | 1,807,200 |
| 01 Mar 2024 | 220.00 | 222.00 | 204.00 | 216.00 | 216.00 | 3,239,600 |
| 29 Feb 2024 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | 1,673,300 |
| 28 Feb 2024 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 2,265,100 |
| 27 Feb 2024 | 206.00 | 214.00 | 202.00 | 214.00 | 214.00 | 2,316,800 |
| 26 Feb 2024 | 204.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1,483,100 |
| 23 Feb 2024 | 208.00 | 210.00 | 195.00 | 204.00 | 204.00 | 2,377,600 |
| 22 Feb 2024 | 208.00 | 214.00 | 208.00 | 208.00 | 208.00 | 821,300 |
| 21 Feb 2024 | 220.00 | 222.00 | 206.00 | 208.00 | 208.00 | 1,858,300 |
| 20 Feb 2024 | 214.00 | 222.00 | 212.00 | 218.00 | 218.00 | 4,203,200 |
| 19 Feb 2024 | 204.00 | 214.00 | 200.00 | 212.00 | 212.00 | 2,922,600 |
| 16 Feb 2024 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 2,180,900 |
| 15 Feb 2024 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 2,113,000 |
| 13 Feb 2024 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 2,245,900 |
| 12 Feb 2024 | 210.00 | 216.00 | 206.00 | 210.00 | 210.00 | 4,618,100 |
| 07 Feb 2024 | 212.00 | 218.00 | 208.00 | 210.00 | 210.00 | 4,194,100 |
| 06 Feb 2024 | 202.00 | 214.00 | 200.00 | 210.00 | 210.00 | 3,961,300 |
| 05 Feb 2024 | 206.00 | 206.00 | 198.00 | 199.00 | 199.00 | 3,482,700 |
| 02 Feb 2024 | 198.00 | 202.00 | 194.00 | 202.00 | 202.00 | 2,427,500 |
| 01 Feb 2024 | 199.00 | 202.00 | 193.00 | 200.00 | 200.00 | 3,112,000 |
| 31 Jan 2024 | 206.00 | 208.00 | 197.00 | 199.00 | 199.00 | 2,571,900 |
| 30 Jan 2024 | 204.00 | 214.00 | 197.00 | 206.00 | 206.00 | 4,600,300 |
| 29 Jan 2024 | 191.00 | 206.00 | 191.00 | 206.00 | 206.00 | 5,432,100 |
| 26 Jan 2024 | 189.00 | 192.00 | 188.00 | 191.00 | 191.00 | 2,889,800 |
| 25 Jan 2024 | 189.00 | 193.00 | 188.00 | 189.00 | 189.00 | 2,532,200 |
| 24 Jan 2024 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | 2,287,700 |
| 23 Jan 2024 | 191.00 | 193.00 | 187.00 | 190.00 | 190.00 | 2,175,100 |
| 22 Jan 2024 | 187.00 | 192.00 | 185.00 | 191.00 | 191.00 | 2,761,400 |
| 19 Jan 2024 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 1,203,700 |
| 18 Jan 2024 | 194.00 | 195.00 | 185.00 | 189.00 | 189.00 | 3,679,900 |
| 17 Jan 2024 | 185.00 | 210.00 | 185.00 | 194.00 | 194.00 | 5,026,800 |
| 16 Jan 2024 | 186.00 | 189.00 | 185.00 | 185.00 | 185.00 | 2,156,900 |
| 15 Jan 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 12 Jan 2024 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 5,308,400 |
| 11 Jan 2024 | 186.00 | 187.00 | 184.00 | 185.00 | 185.00 | 2,315,100 |
| 10 Jan 2024 | 187.00 | 190.00 | 184.00 | 185.00 | 185.00 | 1,039,900 |
| 09 Jan 2024 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | 2,331,400 |
| 08 Jan 2024 | 183.00 | 188.00 | 183.00 | 187.00 | 187.00 | 1,816,000 |
| 05 Jan 2024 | 184.00 | 186.00 | 182.00 | 183.00 | 183.00 | 13,089,900 |
| 04 Jan 2024 | 184.00 | 188.00 | 182.00 | 185.00 | 185.00 | 3,071,200 |
| *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.