Price History - AXIO

Kembali ke Company
Ticker: AXIO
Company: PT Tera Data Indonusa Tbk
Date Open High Low Close Volume Value
04-Aug-2026 112.00 113.00 111.00 113.00 278,900 0
03-Aug-2026 111.00 112.00 110.00 112.00 218,000 0
31-Jul-2026 111.00 112.00 109.00 111.00 286,400 0
30-Jul-2026 110.00 111.00 109.00 111.00 149,300 0
29-Jul-2026 111.00 112.00 109.00 109.00 550,600 0
28-Jul-2026 111.00 112.00 109.00 111.00 220,100 0
27-Jul-2026 111.00 112.00 108.00 111.00 584,200 0
24-Jul-2026 122.00 133.00 110.00 110.00 18,671,700 0
23-Jul-2026 116.00 119.00 116.00 116.00 1,347,500 0
22-Jul-2026 117.00 117.00 114.00 116.00 990,100 0
21-Jul-2026 114.00 116.00 113.00 116.00 790,700 0
20-Jul-2026 112.00 114.00 111.00 114.00 478,100 0
17-Jul-2026 112.00 113.00 110.00 113.00 162,900 0
16-Jul-2026 112.00 113.00 111.00 112.00 85,500 0
15-Jul-2026 112.00 113.00 111.00 112.00 147,300 0
14-Jul-2026 112.00 112.00 111.00 112.00 300,100 0
13-Jul-2026 110.00 113.00 109.00 112.00 408,200 0
10-Jul-2026 109.00 111.00 108.00 110.00 147,700 0
09-Jul-2026 110.00 110.00 107.00 109.00 147,000 0
08-Jul-2026 109.00 111.00 106.00 108.00 149,400 0
07-Jul-2026 107.00 110.00 105.00 108.00 379,600 0
06-Jul-2026 110.00 111.00 107.00 107.00 171,900 0
03-Jul-2026 105.00 111.00 104.00 109.00 377,500 0
02-Jul-2026 105.00 110.00 105.00 108.00 318,400 0
01-Jul-2026 104.00 111.00 103.00 110.00 526,600 0
30-Jun-2026 105.00 105.00 102.00 104.00 163,900 0
29-Jun-2026 107.00 107.00 104.00 105.00 155,600 0
26-Jun-2026 107.00 107.00 105.00 106.00 115,300 0
25-Jun-2026 104.00 107.00 104.00 106.00 143,000 0
24-Jun-2026 107.00 107.00 104.00 105.00 39,100 0
23-Jun-2026 104.00 106.00 103.00 106.00 49,600 0
22-Jun-2026 105.00 107.00 104.00 104.00 35,200 0
19-Jun-2026 105.00 107.00 104.00 104.00 51,900 0
18-Jun-2026 108.00 108.00 103.00 105.00 196,400 0
17-Jun-2026 109.00 109.00 105.00 107.00 330,100 0
15-Jun-2026 108.00 109.00 106.00 108.00 278,300 0
12-Jun-2026 103.00 106.00 103.00 105.00 269,400 0
11-Jun-2026 103.00 105.00 102.00 102.00 100,100 0
10-Jun-2026 106.00 106.00 103.00 103.00 265,300 0
09-Jun-2026 100.00 107.00 100.00 104.00 390,500 0
08-Jun-2026 110.00 110.00 101.00 101.00 804,800 0
05-Jun-2026 110.00 110.00 107.00 110.00 242,200 0
04-Jun-2026 111.00 111.00 103.00 109.00 999,500 0
03-Jun-2026 113.00 114.00 110.00 111.00 386,200 0
02-Jun-2026 112.00 113.00 111.00 113.00 347,800 0
29-May-2026 111.00 112.00 110.00 111.00 215,500 0
28-May-2026 111.00 111.00 111.00 111.00 0 0
27-May-2026 111.00 111.00 111.00 111.00 0 0
26-May-2026 114.00 114.00 111.00 111.00 356,500 0
25-May-2026 111.00 114.00 111.00 113.00 526,300 0
22-May-2026 112.00 112.00 110.00 111.00 196,900 0
21-May-2026 113.00 113.00 110.00 112.00 231,800 0
20-May-2026 112.00 114.00 110.00 113.00 430,900 0
19-May-2026 114.00 116.00 110.00 112.00 587,800 0
18-May-2026 114.00 114.00 111.00 114.00 319,800 0
15-May-2026 115.00 115.00 115.00 115.00 0 0
14-May-2026 115.00 115.00 115.00 115.00 0 0
13-May-2026 116.00 116.00 114.00 115.00 813,300 0
12-May-2026 117.00 118.00 115.00 116.00 223,300 0
11-May-2026 117.00 117.00 116.00 117.00 330,400 0
08-May-2026 118.00 118.00 115.00 117.00 590,200 0
07-May-2026 117.00 118.00 116.00 118.00 408,100 0
06-May-2026 117.00 118.00 116.00 117.00 149,800 0
05-May-2026 116.00 117.00 115.00 116.00 842,100 0
04-May-2026 116.00 117.00 115.00 116.00 711,700 0
30-Apr-2026 117.00 117.00 114.00 117.00 1,167,400 0
29-Apr-2026 116.00 117.00 115.00 117.00 960,500 0
28-Apr-2026 115.00 116.00 114.00 115.00 685,100 0
27-Apr-2026 116.00 116.00 113.00 115.00 274,400 0
24-Apr-2026 117.00 118.00 113.00 116.00 1,071,100 0
23-Apr-2026 118.00 119.00 115.00 117.00 1,152,300 0
22-Apr-2026 116.00 118.00 115.00 118.00 498,800 0
21-Apr-2026 116.00 116.00 115.00 116.00 243,800 0
20-Apr-2026 116.00 118.00 115.00 116.00 528,800 0
17-Apr-2026 118.00 118.00 114.00 116.00 851,800 0
16-Apr-2026 118.00 119.00 115.00 118.00 747,900 0
15-Apr-2026 119.00 121.00 115.00 118.00 1,231,500 0
14-Apr-2026 115.00 117.00 114.00 117.00 808,200 0
13-Apr-2026 116.00 116.00 114.00 115.00 160,400 0
10-Apr-2026 115.00 116.00 113.00 116.00 400,600 0
09-Apr-2026 116.00 116.00 113.00 115.00 314,600 0
08-Apr-2026 114.00 117.00 112.00 116.00 689,600 0
07-Apr-2026 114.00 115.00 112.00 114.00 329,400 0
06-Apr-2026 114.00 114.00 112.00 114.00 284,800 0
02-Apr-2026 115.00 116.00 112.00 115.00 178,700 0
01-Apr-2026 114.00 117.00 112.00 115.00 1,330,400 0
31-Mar-2026 111.00 114.00 108.00 111.00 886,600 0
30-Mar-2026 116.00 122.00 108.00 111.00 2,497,000 0
27-Mar-2026 115.00 116.00 113.00 113.00 160,900 0
26-Mar-2026 116.00 118.00 115.00 116.00 151,300 0
25-Mar-2026 112.00 119.00 112.00 116.00 1,000,600 0
17-Mar-2026 112.00 112.00 110.00 112.00 325,500 0
16-Mar-2026 114.00 115.00 109.00 113.00 590,500 0
13-Mar-2026 112.00 116.00 111.00 114.00 538,100 0
12-Mar-2026 114.00 114.00 111.00 113.00 318,600 0
11-Mar-2026 113.00 115.00 112.00 114.00 160,000 0
10-Mar-2026 113.00 114.00 111.00 113.00 314,200 0
09-Mar-2026 115.00 115.00 111.00 113.00 626,300 0
06-Mar-2026 117.00 117.00 113.00 116.00 383,700 0
05-Mar-2026 117.00 117.00 114.00 116.00 376,700 0