PT Tera Data Indonusa Tbk (IDX:AXIO)
Indonesia · Delayed Price · Currency is IDR 129.00
-5.00 (-3.73%)
Jan 21, 2026, 4:00 PM WIB
PT Tera Data Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 134.00 | 135.00 | 129.00 | 130.00 | - | -2.99% | 2,174,700 |
| Jan 20, 2026 | 131.00 | 136.00 | 129.00 | 134.00 | 134.00 | 2.29% | 5,085,800 |
| Jan 19, 2026 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | 1.55% | 2,692,000 |
| Jan 15, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 1,150,900 |
| Jan 14, 2026 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 0.78% | 2,267,600 |
| Jan 13, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 792,400 |
| Jan 12, 2026 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 2.38% | 2,713,700 |
| Jan 9, 2026 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -2.33% | 2,592,200 |
| Jan 8, 2026 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | - | 1,904,700 |
| Jan 7, 2026 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 1,875,700 |
| Jan 6, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 1,223,300 |
| Jan 5, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 914,400 |
| Jan 2, 2026 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | - | 1,081,800 |
| Dec 30, 2025 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | -1.52% | 552,800 |
| Dec 29, 2025 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 3.13% | 2,724,100 |
| Dec 24, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 654,900 |
| Dec 23, 2025 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 748,200 |
| Dec 22, 2025 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | 0.76% | 864,200 |
| Dec 19, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 925,000 |
| Dec 18, 2025 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | -0.75% | 1,297,100 |
| Dec 17, 2025 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 0.76% | 1,837,300 |
| Dec 16, 2025 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 1,768,700 |
| Dec 15, 2025 | 133.00 | 140.00 | 130.00 | 132.00 | 132.00 | - | 5,264,200 |
| Dec 12, 2025 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 860,300 |
| Dec 11, 2025 | 134.00 | 136.00 | 128.00 | 132.00 | 132.00 | -1.49% | 2,489,200 |
| Dec 10, 2025 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | -0.74% | 2,564,600 |
| Dec 9, 2025 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | -0.74% | 1,794,300 |
| Dec 8, 2025 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | - | 3,221,600 |
| Dec 5, 2025 | 132.00 | 138.00 | 131.00 | 136.00 | 136.00 | 3.03% | 6,236,900 |
| Dec 4, 2025 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 683,100 |
| Dec 3, 2025 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | -0.75% | 885,700 |
| Dec 2, 2025 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 916,800 |
| Dec 1, 2025 | 131.00 | 136.00 | 131.00 | 133.00 | 133.00 | 0.76% | 976,300 |
| Nov 28, 2025 | 133.00 | 133.00 | 128.00 | 132.00 | 132.00 | - | 1,202,000 |
| Nov 27, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 1,574,300 |
| Nov 26, 2025 | 136.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.96% | 2,483,800 |
| Nov 25, 2025 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 0.75% | 2,714,900 |
| Nov 24, 2025 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | -0.74% | 2,195,200 |
| Nov 21, 2025 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | -0.74% | 1,717,200 |
| Nov 20, 2025 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | -8.11% | 13,450,300 |
| 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 |