Price History - CMPP

Kembali ke Company
Ticker: CMPP
Company: PT AirAsia Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 184.00 184.00 184.00 184.00 0 0
28-Dec-2021 184.00 184.00 184.00 184.00 0 0
27-Dec-2021 184.00 184.00 184.00 184.00 0 0
24-Dec-2021 184.00 184.00 184.00 184.00 0 0
23-Dec-2021 184.00 184.00 184.00 184.00 0 0
22-Dec-2021 184.00 184.00 184.00 184.00 0 0
21-Dec-2021 184.00 184.00 184.00 184.00 0 0
20-Dec-2021 184.00 184.00 184.00 184.00 0 0
17-Dec-2021 184.00 184.00 184.00 184.00 0 0
16-Dec-2021 184.00 184.00 184.00 184.00 0 0
15-Dec-2021 184.00 184.00 184.00 184.00 0 0
14-Dec-2021 184.00 184.00 184.00 184.00 0 0
13-Dec-2021 184.00 184.00 184.00 184.00 0 0
10-Dec-2021 184.00 184.00 184.00 184.00 0 0
09-Dec-2021 184.00 184.00 184.00 184.00 0 0
08-Dec-2021 184.00 184.00 184.00 184.00 0 0
07-Dec-2021 184.00 184.00 184.00 184.00 0 0
06-Dec-2021 184.00 184.00 184.00 184.00 0 0
03-Dec-2021 184.00 184.00 184.00 184.00 0 0
02-Dec-2021 184.00 184.00 184.00 184.00 0 0
01-Dec-2021 184.00 184.00 184.00 184.00 0 0
30-Nov-2021 184.00 184.00 184.00 184.00 0 0
29-Nov-2021 184.00 184.00 184.00 184.00 0 0
26-Nov-2021 184.00 184.00 184.00 184.00 0 0
25-Nov-2021 184.00 184.00 184.00 184.00 0 0
24-Nov-2021 184.00 184.00 184.00 184.00 0 0
23-Nov-2021 184.00 184.00 184.00 184.00 0 0
22-Nov-2021 184.00 184.00 184.00 184.00 0 0
19-Nov-2021 184.00 184.00 184.00 184.00 0 0
18-Nov-2021 184.00 184.00 184.00 184.00 0 0
17-Nov-2021 184.00 184.00 184.00 184.00 0 0
16-Nov-2021 184.00 184.00 184.00 184.00 0 0
15-Nov-2021 184.00 184.00 184.00 184.00 0 0
12-Nov-2021 184.00 184.00 184.00 184.00 0 0
11-Nov-2021 184.00 184.00 184.00 184.00 0 0
10-Nov-2021 184.00 184.00 184.00 184.00 0 0
09-Nov-2021 184.00 184.00 184.00 184.00 0 0
08-Nov-2021 184.00 184.00 184.00 184.00 0 0
05-Nov-2021 184.00 184.00 184.00 184.00 0 0
04-Nov-2021 184.00 184.00 184.00 184.00 0 0
03-Nov-2021 184.00 184.00 184.00 184.00 0 0
02-Nov-2021 184.00 184.00 184.00 184.00 0 0
01-Nov-2021 184.00 184.00 184.00 184.00 0 0
29-Oct-2021 184.00 184.00 184.00 184.00 0 0
28-Oct-2021 184.00 184.00 184.00 184.00 0 0
27-Oct-2021 184.00 184.00 184.00 184.00 0 0
26-Oct-2021 184.00 184.00 184.00 184.00 0 0
25-Oct-2021 184.00 184.00 184.00 184.00 0 0
22-Oct-2021 184.00 184.00 184.00 184.00 0 0
21-Oct-2021 184.00 184.00 184.00 184.00 0 0
19-Oct-2021 184.00 184.00 184.00 184.00 0 0
18-Oct-2021 184.00 184.00 184.00 184.00 0 0