PT Tera Data Indonusa Tbk (IDX:AXIO)
Indonesia · Delayed Price · Currency is IDR 136.00
-12.00 (-8.11%)
Nov 20, 2025, 4:05 PM WIB
PT Tera Data Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 132.00 | 139.00 | 132.00 | 139.00 | - | -6.08% | 11,219,600 |
| Nov 19, 2025 | 132.00 | 150.00 | 129.00 | 148.00 | 148.00 | 12.12% | 46,024,000 |
| Nov 18, 2025 | 134.00 | 136.00 | 129.00 | 132.00 | 132.00 | -1.49% | 3,566,900 |
| Nov 17, 2025 | 127.00 | 156.00 | 125.00 | 134.00 | 134.00 | 3.88% | 48,279,800 |
| Nov 14, 2025 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | -5.15% | 3,030,000 |
| Nov 13, 2025 | 134.00 | 137.00 | 132.00 | 136.00 | 131.00 | 3.03% | 6,817,300 |
| Nov 12, 2025 | 135.00 | 135.00 | 131.00 | 132.00 | 127.15 | -2.22% | 3,253,800 |
| Nov 11, 2025 | 134.00 | 136.00 | 131.00 | 135.00 | 130.04 | 1.50% | 3,673,500 |
| Nov 10, 2025 | 136.00 | 140.00 | 132.00 | 133.00 | 128.11 | -1.48% | 4,701,300 |
| Nov 7, 2025 | 140.00 | 140.00 | 130.00 | 135.00 | 130.04 | - | 6,740,400 |
| Nov 6, 2025 | 129.00 | 143.00 | 129.00 | 135.00 | 130.04 | 4.65% | 21,246,400 |
| Nov 5, 2025 | 124.00 | 136.00 | 122.00 | 129.00 | 124.26 | 4.03% | 15,823,600 |
| Nov 4, 2025 | 125.00 | 125.00 | 123.00 | 124.00 | 119.44 | -1.59% | 650,900 |
| Nov 3, 2025 | 126.00 | 126.00 | 123.00 | 126.00 | 121.37 | - | 370,100 |
| Oct 31, 2025 | 126.00 | 126.00 | 123.00 | 126.00 | 121.37 | 0.80% | 565,600 |
| Oct 30, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 120.40 | - | 525,200 |
| Oct 29, 2025 | 124.00 | 125.00 | 123.00 | 125.00 | 120.40 | 0.81% | 251,500 |
| Oct 28, 2025 | 123.00 | 126.00 | 122.00 | 124.00 | 119.44 | 1.64% | 370,200 |
| Oct 27, 2025 | 123.00 | 125.00 | 121.00 | 122.00 | 117.51 | -0.81% | 320,800 |
| Oct 24, 2025 | 122.00 | 125.00 | 121.00 | 123.00 | 118.48 | 0.82% | 419,400 |
| Oct 23, 2025 | 122.00 | 122.00 | 120.00 | 122.00 | 117.51 | 0.83% | 189,600 |
| Oct 22, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 116.55 | - | 165,300 |
| Oct 21, 2025 | 121.00 | 122.00 | 119.00 | 121.00 | 116.55 | - | 387,100 |
| Oct 20, 2025 | 120.00 | 121.00 | 116.00 | 121.00 | 116.55 | 0.83% | 605,600 |
| Oct 17, 2025 | 120.00 | 122.00 | 115.00 | 120.00 | 115.59 | - | 622,700 |
| Oct 16, 2025 | 116.00 | 121.00 | 116.00 | 120.00 | 115.59 | 4.35% | 705,300 |
| Oct 15, 2025 | 124.00 | 124.00 | 113.00 | 115.00 | 110.77 | -7.26% | 3,164,700 |
| Oct 14, 2025 | 126.00 | 126.00 | 123.00 | 124.00 | 119.44 | -1.59% | 926,100 |
| Oct 13, 2025 | 126.00 | 126.00 | 123.00 | 126.00 | 121.37 | - | 556,000 |
| Oct 10, 2025 | 125.00 | 127.00 | 123.00 | 126.00 | 121.37 | 1.61% | 1,189,700 |
| Oct 9, 2025 | 124.00 | 126.00 | 123.00 | 124.00 | 119.44 | -0.80% | 828,500 |
| Oct 8, 2025 | 127.00 | 127.00 | 122.00 | 125.00 | 120.40 | -1.57% | 1,594,300 |
| Oct 7, 2025 | 128.00 | 129.00 | 125.00 | 127.00 | 122.33 | -0.78% | 1,077,100 |
| Oct 6, 2025 | 129.00 | 129.00 | 127.00 | 128.00 | 123.29 | -0.78% | 737,500 |
| Oct 3, 2025 | 130.00 | 130.00 | 127.00 | 129.00 | 124.26 | -0.77% | 606,100 |
| Oct 2, 2025 | 131.00 | 132.00 | 128.00 | 130.00 | 125.22 | -0.76% | 454,500 |
| Oct 1, 2025 | 131.00 | 134.00 | 126.00 | 131.00 | 126.18 | - | 1,713,600 |
| Sep 30, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 126.18 | - | 753,600 |
| Sep 29, 2025 | 130.00 | 133.00 | 130.00 | 131.00 | 126.18 | 0.77% | 1,654,400 |
| Sep 26, 2025 | 130.00 | 133.00 | 129.00 | 130.00 | 125.22 | -0.76% | 675,100 |
| Sep 25, 2025 | 133.00 | 135.00 | 130.00 | 131.00 | 126.18 | -0.76% | 897,900 |
| Sep 24, 2025 | 132.00 | 137.00 | 132.00 | 132.00 | 127.15 | - | 2,242,900 |
| Sep 23, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 127.15 | - | 1,429,000 |
| Sep 22, 2025 | 129.00 | 135.00 | 128.00 | 132.00 | 127.15 | 2.33% | 2,712,600 |
| Sep 19, 2025 | 130.00 | 131.00 | 128.00 | 129.00 | 124.26 | -0.77% | 1,611,800 |
| Sep 18, 2025 | 128.00 | 130.00 | 124.00 | 130.00 | 125.22 | 0.78% | 2,503,600 |
| Sep 17, 2025 | 129.00 | 130.00 | 127.00 | 129.00 | 124.26 | - | 527,400 |
| Sep 16, 2025 | 128.00 | 130.00 | 127.00 | 129.00 | 124.26 | 0.78% | 1,972,900 |
| Sep 15, 2025 | 129.00 | 129.00 | 127.00 | 128.00 | 123.29 | 0.79% | 497,700 |
| Sep 12, 2025 | 129.00 | 130.00 | 127.00 | 127.00 | 122.33 | -1.55% | 682,300 |