Price History - AXIO

Kembali ke Company
Ticker: AXIO
Company: PT Tera Data Indonusa Tbk
Date Open High Low Close Volume Value
09-Oct-2026 126.00 129.00 122.00 126.00 2,079,800 0
08-Oct-2026 126.00 130.00 122.00 123.00 3,729,200 0
07-Oct-2026 121.00 130.00 120.00 125.00 4,632,100 0
06-Oct-2026 118.00 125.00 115.00 120.00 4,300,800 0
05-Oct-2026 111.00 120.00 111.00 116.00 3,165,000 0
02-Oct-2026 112.00 112.00 109.00 111.00 341,200 0
01-Oct-2026 113.00 114.00 110.00 112.00 448,000 0
30-Sep-2026 112.00 114.00 111.00 113.00 548,200 0
29-Sep-2026 108.00 112.00 107.00 112.00 601,400 0
28-Sep-2026 114.00 114.00 107.00 109.00 1,792,900 0
25-Sep-2026 113.00 115.00 110.00 115.00 1,074,900 0
24-Sep-2026 115.00 116.00 112.00 112.00 464,200 0
23-Sep-2026 111.00 115.00 111.00 114.00 702,200 0
22-Sep-2026 113.00 115.00 109.00 111.00 1,783,600 0
21-Sep-2026 115.00 115.00 113.00 114.00 374,100 0
18-Sep-2026 114.00 116.00 114.00 114.00 198,700 0
17-Sep-2026 115.00 116.00 113.00 115.00 575,300 0
16-Sep-2026 116.00 117.00 114.00 115.00 410,900 0
15-Sep-2026 116.00 117.00 114.00 116.00 590,000 0
14-Sep-2026 116.00 116.00 113.00 114.00 429,800 0
11-Sep-2026 115.00 117.00 113.00 115.00 450,000 0
10-Sep-2026 116.00 119.00 116.00 117.00 1,046,700 0
09-Sep-2026 118.00 118.00 115.00 116.00 1,229,400 0
08-Sep-2026 115.00 123.00 113.00 117.00 8,301,000 0
07-Sep-2026 115.00 115.00 113.00 115.00 636,600 0
04-Sep-2026 116.00 117.00 114.00 114.00 590,000 0
03-Sep-2026 116.00 116.00 114.00 116.00 1,011,500 0
02-Sep-2026 116.00 116.00 114.00 116.00 299,100 0
01-Sep-2026 118.00 118.00 115.00 116.00 821,900 0
31-Aug-2026 116.00 117.00 115.00 117.00 729,400 0
28-Aug-2026 117.00 117.00 113.00 116.00 653,200 0
27-Aug-2026 114.00 117.00 112.00 117.00 650,900 0
26-Aug-2026 120.00 120.00 114.00 114.00 1,665,700 0
24-Aug-2026 113.00 124.00 113.00 119.00 11,356,500 0
21-Aug-2026 114.00 115.00 111.00 113.00 1,542,400 0
20-Aug-2026 113.00 115.00 112.00 114.00 328,900 0
19-Aug-2026 116.00 116.00 113.00 113.00 557,500 0
18-Aug-2026 114.00 115.00 111.00 113.00 1,057,300 0
14-Aug-2026 112.00 117.00 111.00 112.00 1,989,400 0
13-Aug-2026 116.00 116.00 112.00 112.00 1,681,900 0
12-Aug-2026 112.00 118.00 111.00 114.00 3,406,200 0
11-Aug-2026 114.00 114.00 112.00 112.00 426,200 0
10-Aug-2026 114.00 115.00 112.00 114.00 371,600 0
07-Aug-2026 115.00 116.00 112.00 114.00 446,600 0
06-Aug-2026 112.00 116.00 109.00 115.00 2,585,800 0
05-Aug-2026 113.00 113.00 110.00 113.00 414,700 0
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