Price History - CMPP

Kembali ke Company
Ticker: CMPP
Company: PT AirAsia Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 69.00 69.00 69.00 69.00 0 0
03-Aug-2026 69.00 69.00 69.00 69.00 0 0
31-Jul-2026 69.00 69.00 69.00 69.00 0 0
30-Jul-2026 69.00 69.00 69.00 69.00 0 0
29-Jul-2026 69.00 69.00 69.00 69.00 0 0
28-Jul-2026 69.00 69.00 69.00 69.00 0 0
27-Jul-2026 69.00 69.00 69.00 69.00 0 0
24-Jul-2026 69.00 69.00 69.00 69.00 0 0
23-Jul-2026 69.00 69.00 69.00 69.00 0 0
22-Jul-2026 69.00 69.00 69.00 69.00 0 0
21-Jul-2026 69.00 69.00 69.00 69.00 0 0
20-Jul-2026 69.00 69.00 69.00 69.00 0 0
17-Jul-2026 69.00 69.00 69.00 69.00 0 0
16-Jul-2026 69.00 69.00 69.00 69.00 0 0
15-Jul-2026 69.00 69.00 69.00 69.00 0 0
14-Jul-2026 69.00 69.00 69.00 69.00 0 0
13-Jul-2026 69.00 69.00 69.00 69.00 0 0
10-Jul-2026 69.00 69.00 69.00 69.00 0 0
09-Jul-2026 69.00 69.00 69.00 69.00 0 0
08-Jul-2026 69.00 69.00 69.00 69.00 0 0
07-Jul-2026 69.00 69.00 69.00 69.00 0 0
06-Jul-2026 69.00 69.00 69.00 69.00 0 0
03-Jul-2026 69.00 69.00 69.00 69.00 0 0
02-Jul-2026 69.00 69.00 69.00 69.00 0 0
01-Jul-2026 69.00 69.00 69.00 69.00 0 0
30-Jun-2026 70.00 70.00 69.00 69.00 2,500 0
29-Jun-2026 70.00 70.00 70.00 70.00 5,200 0
26-Jun-2026 71.00 71.00 70.00 70.00 353,000 0
25-Jun-2026 71.00 71.00 71.00 71.00 18,400 0
24-Jun-2026 71.00 71.00 71.00 71.00 10,500 0
23-Jun-2026 71.00 71.00 71.00 71.00 19,800 0
22-Jun-2026 76.00 76.00 69.00 69.00 36,000 0
19-Jun-2026 74.00 76.00 73.00 76.00 27,300 0
18-Jun-2026 75.00 75.00 75.00 75.00 20,900 0
17-Jun-2026 75.00 76.00 75.00 76.00 34,200 0
15-Jun-2026 74.00 74.00 74.00 74.00 104,000 0
12-Jun-2026 67.00 75.00 67.00 74.00 84,300 0
11-Jun-2026 72.00 72.00 72.00 72.00 103,100 0
10-Jun-2026 72.00 72.00 72.00 72.00 123,100 0
09-Jun-2026 73.00 73.00 72.00 72.00 6,400 0
08-Jun-2026 71.00 73.00 71.00 73.00 46,900 0
05-Jun-2026 67.00 71.00 67.00 71.00 229,200 0
04-Jun-2026 68.00 68.00 67.00 67.00 46,400 0
03-Jun-2026 67.00 68.00 67.00 68.00 155,500 0
02-Jun-2026 70.00 70.00 65.00 67.00 21,600 0
29-May-2026 71.00 71.00 70.00 70.00 46,900 0
28-May-2026 71.00 71.00 71.00 71.00 0 0
27-May-2026 71.00 71.00 71.00 71.00 0 0
26-May-2026 65.00 71.00 65.00 71.00 6,900 0
25-May-2026 71.00 71.00 65.00 65.00 798,900 0
22-May-2026 71.00 71.00 70.00 71.00 51,100 0
21-May-2026 72.00 72.00 71.00 71.00 79,700 0
20-May-2026 73.00 73.00 72.00 72.00 11,600 0
19-May-2026 73.00 73.00 72.00 73.00 427,700 0
18-May-2026 78.00 78.00 71.00 73.00 849,700 0
15-May-2026 78.00 78.00 78.00 78.00 0 0
14-May-2026 78.00 78.00 78.00 78.00 0 0
13-May-2026 76.00 78.00 76.00 78.00 37,100 0
12-May-2026 77.00 78.00 77.00 78.00 207,200 0
11-May-2026 81.00 81.00 77.00 78.00 211,200 0
08-May-2026 82.00 82.00 82.00 82.00 36,200 0
07-May-2026 83.00 83.00 75.00 77.00 528,200 0
06-May-2026 83.00 83.00 83.00 83.00 6,000 0
05-May-2026 83.00 83.00 83.00 83.00 125,700 0
04-May-2026 80.00 83.00 80.00 83.00 32,100 0
30-Apr-2026 84.00 84.00 80.00 80.00 202,200 0
29-Apr-2026 81.00 82.00 81.00 81.00 438,100 0
28-Apr-2026 80.00 81.00 80.00 81.00 427,500 0
27-Apr-2026 80.00 81.00 80.00 80.00 195,400 0
24-Apr-2026 85.00 85.00 77.00 80.00 1,048,500 0
23-Apr-2026 86.00 86.00 85.00 85.00 76,100 0
22-Apr-2026 86.00 86.00 81.00 81.00 664,600 0
21-Apr-2026 83.00 86.00 83.00 86.00 564,100 0
20-Apr-2026 90.00 90.00 89.00 89.00 10,700 0
17-Apr-2026 93.00 93.00 91.00 91.00 598,400 0
16-Apr-2026 83.00 85.00 83.00 85.00 142,800 0
15-Apr-2026 82.00 83.00 82.00 83.00 19,100 0
14-Apr-2026 81.00 82.00 81.00 82.00 3,300 0
13-Apr-2026 81.00 81.00 81.00 81.00 40,400 0
10-Apr-2026 82.00 82.00 81.00 81.00 136,500 0
09-Apr-2026 81.00 82.00 81.00 82.00 48,000 0
08-Apr-2026 81.00 81.00 81.00 81.00 64,800 0
07-Apr-2026 82.00 83.00 81.00 81.00 32,900 0
06-Apr-2026 84.00 84.00 82.00 82.00 74,100 0
02-Apr-2026 85.00 85.00 84.00 84.00 26,700 0
01-Apr-2026 86.00 86.00 79.00 85.00 219,200 0
31-Mar-2026 87.00 87.00 85.00 86.00 18,200 0
30-Mar-2026 89.00 89.00 87.00 87.00 23,300 0
27-Mar-2026 83.00 83.00 83.00 83.00 30,300 0
26-Mar-2026 82.00 85.00 82.00 82.00 164,700 0
25-Mar-2026 88.00 88.00 80.00 80.00 297,800 0
17-Mar-2026 90.00 90.00 88.00 88.00 14,000 0
16-Mar-2026 88.00 90.00 87.00 90.00 33,000 0
13-Mar-2026 88.00 88.00 88.00 88.00 31,800 0
12-Mar-2026 90.00 90.00 87.00 87.00 47,900 0
11-Mar-2026 85.00 90.00 85.00 89.00 39,800 0
10-Mar-2026 84.00 85.00 84.00 85.00 27,300 0
09-Mar-2026 85.00 85.00 85.00 85.00 47,100 0
06-Mar-2026 83.00 84.00 83.00 84.00 45,500 0
05-Mar-2026 82.00 83.00 82.00 83.00 76,300 0