Price History - CMPP

Kembali ke Company
Ticker: CMPP
Company: PT AirAsia Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 338.00 338.00 316.00 316.00 6,700,900 0
06-Jun-2022 352.00 356.00 334.00 338.00 3,133,500 0
03-Jun-2022 352.00 372.00 350.00 352.00 4,799,300 0
02-Jun-2022 360.00 366.00 344.00 350.00 7,366,700 0
31-May-2022 386.00 394.00 360.00 360.00 8,988,100 0
30-May-2022 376.00 400.00 374.00 384.00 8,903,200 0
27-May-2022 396.00 396.00 374.00 374.00 5,333,200 0
25-May-2022 394.00 412.00 382.00 388.00 4,337,600 0
24-May-2022 404.00 404.00 392.00 394.00 2,099,900 0
23-May-2022 418.00 424.00 388.00 400.00 6,565,700 0
20-May-2022 374.00 440.00 368.00 412.00 23,242,100 0
19-May-2022 378.00 380.00 354.00 374.00 8,057,700 0
18-May-2022 402.00 430.00 378.00 378.00 11,789,600 0
17-May-2022 426.00 432.00 398.00 400.00 13,541,300 0
13-May-2022 406.00 452.00 396.00 426.00 25,562,000 0
12-May-2022 446.00 446.00 424.00 424.00 2,065,700 0
11-May-2022 488.00 490.00 454.00 454.00 6,359,300 0
10-May-2022 515.00 515.00 480.00 488.00 6,286,200 0
09-May-2022 545.00 550.00 515.00 515.00 6,302,800 0
28-Apr-2022 590.00 590.00 550.00 550.00 10,672,700 0
27-Apr-2022 610.00 615.00 590.00 590.00 4,354,100 0
26-Apr-2022 650.00 650.00 600.00 610.00 9,826,600 0
25-Apr-2022 615.00 675.00 605.00 645.00 15,605,200 0
22-Apr-2022 600.00 675.00 565.00 610.00 17,384,600 0
21-Apr-2022 650.00 655.00 605.00 605.00 16,051,800 0
20-Apr-2022 655.00 675.00 645.00 650.00 5,164,700 0
19-Apr-2022 690.00 695.00 650.00 650.00 9,723,700 0
18-Apr-2022 730.00 750.00 685.00 690.00 14,235,600 0
14-Apr-2022 645.00 740.00 630.00 730.00 27,744,100 0
13-Apr-2022 690.00 700.00 645.00 645.00 10,615,500 0
12-Apr-2022 670.00 710.00 660.00 690.00 5,166,000 0
11-Apr-2022 735.00 745.00 685.00 685.00 20,299,200 0
08-Apr-2022 765.00 780.00 715.00 735.00 14,672,800 0
07-Apr-2022 755.00 820.00 750.00 765.00 17,292,600 0
06-Apr-2022 790.00 795.00 740.00 755.00 13,830,800 0
05-Apr-2022 805.00 815.00 780.00 790.00 11,089,600 0
04-Apr-2022 760.00 820.00 740.00 800.00 35,354,700 0
01-Apr-2022 770.00 790.00 730.00 760.00 22,281,300 0
31-Mar-2022 765.00 790.00 745.00 765.00 21,427,600 0
30-Mar-2022 720.00 770.00 675.00 760.00 33,131,700 0
29-Mar-2022 765.00 770.00 720.00 720.00 13,488,800 0
28-Mar-2022 775.00 825.00 735.00 765.00 54,811,300 0
25-Mar-2022 600.00 770.00 600.00 760.00 119,948,800 0
24-Mar-2022 645.00 655.00 640.00 640.00 2,424,200 0
23-Mar-2022 795.00 890.00 685.00 685.00 124,023,800 0
22-Mar-2022 700.00 735.00 665.00 735.00 34,774,800 0
21-Mar-2022 615.00 670.00 615.00 670.00 14,707,600 0
18-Mar-2022 565.00 610.00 545.00 610.00 17,826,100 0
17-Mar-2022 550.00 590.00 530.00 555.00 13,910,400 0
16-Mar-2022 515.00 555.00 510.00 545.00 10,114,500 0
15-Mar-2022 540.00 545.00 498.00 510.00 7,423,300 0
14-Mar-2022 478.00 520.00 478.00 520.00 9,658,500 0
11-Mar-2022 478.00 496.00 450.00 476.00 3,780,000 0
10-Mar-2022 520.00 540.00 462.00 476.00 15,065,100 0
09-Mar-2022 470.00 494.00 450.00 494.00 15,225,900 0
08-Mar-2022 410.00 450.00 398.00 450.00 17,916,400 0
07-Mar-2022 440.00 440.00 410.00 410.00 9,159,200 0
04-Mar-2022 466.00 466.00 440.00 440.00 12,009,800 0
02-Mar-2022 498.00 500.00 464.00 472.00 14,780,300 0
01-Mar-2022 535.00 535.00 498.00 498.00 12,404,400 0
25-Feb-2022 530.00 595.00 530.00 535.00 14,609,400 0
24-Feb-2022 615.00 615.00 565.00 565.00 11,589,900 0
23-Feb-2022 665.00 680.00 605.00 605.00 38,917,500 0
22-Feb-2022 580.00 620.00 530.00 620.00 22,730,200 0
21-Feb-2022 565.00 565.00 565.00 565.00 0 0
18-Feb-2022 565.00 565.00 565.00 565.00 0 0
17-Feb-2022 565.00 565.00 565.00 565.00 0 0
16-Feb-2022 565.00 565.00 565.00 565.00 0 0
15-Feb-2022 565.00 565.00 565.00 565.00 0 0
14-Feb-2022 565.00 565.00 565.00 565.00 0 0
11-Feb-2022 565.00 565.00 565.00 565.00 0 0
10-Feb-2022 565.00 565.00 565.00 565.00 0 0
09-Feb-2022 456.00 565.00 456.00 565.00 39,066,200 0
08-Feb-2022 440.00 470.00 438.00 454.00 12,164,500 0
07-Feb-2022 430.00 460.00 420.00 440.00 9,227,700 0
04-Feb-2022 416.00 440.00 396.00 430.00 6,515,600 0
03-Feb-2022 428.00 480.00 404.00 416.00 8,205,700 0
02-Feb-2022 460.00 498.00 424.00 428.00 11,530,200 0
31-Jan-2022 370.00 460.00 370.00 454.00 12,286,900 0
28-Jan-2022 366.00 408.00 358.00 370.00 10,029,500 0
27-Jan-2022 282.00 348.00 278.00 348.00 7,370,400 0
26-Jan-2022 302.00 302.00 298.00 298.00 496,600 0
25-Jan-2022 342.00 344.00 320.00 320.00 1,926,200 0
24-Jan-2022 344.00 378.00 344.00 344.00 4,077,300 0
21-Jan-2022 390.00 420.00 368.00 368.00 11,972,700 0
20-Jan-2022 432.00 432.00 394.00 394.00 3,047,900 0
19-Jan-2022 440.00 440.00 414.00 422.00 5,873,800 0
18-Jan-2022 476.00 486.00 444.00 444.00 5,036,800 0
17-Jan-2022 520.00 520.00 476.00 476.00 5,065,300 0
14-Jan-2022 490.00 565.00 456.00 510.00 13,057,700 0
13-Jan-2022 600.00 645.00 490.00 490.00 26,477,900 0
12-Jan-2022 525.00 525.00 525.00 525.00 0 0
11-Jan-2022 426.00 525.00 424.00 525.00 18,297,700 0
10-Jan-2022 360.00 426.00 350.00 422.00 18,683,300 0
07-Jan-2022 280.00 342.00 280.00 342.00 11,764,800 0
06-Jan-2022 250.00 274.00 226.00 274.00 20,028,400 0
05-Jan-2022 166.00 220.00 164.00 220.00 3,709,300 0
04-Jan-2022 172.00 172.00 160.00 164.00 1,303,700 0
03-Jan-2022 180.00 206.00 172.00 172.00 831,100 0
30-Dec-2021 184.00 184.00 184.00 184.00 0 0