Price History - CMPP

Kembali ke Company
Ticker: CMPP
Company: PT AirAsia Indonesia Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 90.00 90.00 82.00 82.00 796,500 0
03-Mar-2026 91.00 91.00 91.00 91.00 181,400 0
02-Mar-2026 92.00 92.00 90.00 91.00 117,100 0
27-Feb-2026 96.00 96.00 93.00 93.00 210,200 0
26-Feb-2026 98.00 98.00 96.00 96.00 128,900 0
25-Feb-2026 102.00 102.00 98.00 98.00 576,700 0
24-Feb-2026 90.00 99.00 90.00 99.00 199,200 0
23-Feb-2026 91.00 91.00 90.00 90.00 221,300 0
20-Feb-2026 92.00 93.00 92.00 92.00 400,800 0
19-Feb-2026 101.00 101.00 92.00 92.00 584,400 0
18-Feb-2026 110.00 110.00 100.00 101.00 926,600 0
13-Feb-2026 100.00 100.00 99.00 100.00 581,400 0
12-Feb-2026 92.00 92.00 91.00 91.00 271,200 0
11-Feb-2026 91.00 92.00 91.00 92.00 42,200 0
10-Feb-2026 88.00 91.00 88.00 91.00 33,800 0
09-Feb-2026 89.00 89.00 88.00 88.00 172,800 0
06-Feb-2026 93.00 93.00 89.00 89.00 42,900 0
05-Feb-2026 94.00 94.00 93.00 93.00 331,400 0
04-Feb-2026 90.00 94.00 90.00 94.00 30,500 0
03-Feb-2026 90.00 94.00 90.00 90.00 109,800 0
02-Feb-2026 91.00 91.00 90.00 90.00 37,700 0
30-Jan-2026 90.00 91.00 90.00 91.00 70,500 0
29-Jan-2026 89.00 90.00 89.00 90.00 125,200 0
28-Jan-2026 89.00 89.00 89.00 89.00 452,200 0
27-Jan-2026 95.00 95.00 95.00 95.00 185,200 0
26-Jan-2026 95.00 100.00 95.00 95.00 213,200 0
23-Jan-2026 93.00 93.00 93.00 93.00 622,800 0
22-Jan-2026 93.00 100.00 93.00 95.00 259,000 0
21-Jan-2026 103.00 103.00 103.00 103.00 225,900 0
20-Jan-2026 107.00 107.00 103.00 103.00 120,700 0
19-Jan-2026 107.00 107.00 107.00 107.00 1,015,600 0
15-Jan-2026 102.00 107.00 102.00 107.00 746,100 0
14-Jan-2026 95.00 103.00 95.00 103.00 424,800 0
13-Jan-2026 94.00 94.00 94.00 94.00 152,900 0
12-Jan-2026 93.00 93.00 93.00 93.00 261,600 0
09-Jan-2026 94.00 94.00 93.00 93.00 134,300 0
08-Jan-2026 95.00 95.00 93.00 95.00 117,000 0
07-Jan-2026 93.00 95.00 93.00 95.00 143,900 0
06-Jan-2026 93.00 93.00 93.00 93.00 217,200 0
05-Jan-2026 94.00 94.00 93.00 93.00 328,500 0
02-Jan-2026 89.00 94.00 89.00 94.00 158,100 0
30-Dec-2025 88.00 89.00 88.00 89.00 69,200 0
29-Dec-2025 96.00 96.00 87.00 88.00 260,800 0
24-Dec-2025 97.00 97.00 96.00 96.00 17,200 0
23-Dec-2025 98.00 98.00 97.00 97.00 48,000 0
22-Dec-2025 98.00 98.00 98.00 98.00 146,000 0
19-Dec-2025 98.00 98.00 93.00 94.00 62,900 0
18-Dec-2025 92.00 99.00 92.00 98.00 233,400 0
17-Dec-2025 94.00 99.00 92.00 92.00 225,500 0
16-Dec-2025 94.00 94.00 94.00 94.00 407,300 0
15-Dec-2025 99.00 99.00 90.00 94.00 271,900 0
12-Dec-2025 100.00 100.00 99.00 99.00 248,800 0