PT Tera Data Indonusa Tbk (IDX:AXIO)
Indonesia · Delayed Price · Currency is IDR 121.00
+1.00 (0.83%)
Oct 23, 2025, 3:45 PM WIB
PT Tera Data Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 179,500 |
| Oct 22, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 165,300 |
| Oct 21, 2025 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | - | 387,100 |
| Oct 20, 2025 | 120.00 | 121.00 | 116.00 | 121.00 | 121.00 | 0.83% | 605,600 |
| Oct 17, 2025 | 120.00 | 122.00 | 115.00 | 120.00 | 120.00 | - | 622,700 |
| Oct 16, 2025 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 4.35% | 705,300 |
| Oct 15, 2025 | 124.00 | 124.00 | 113.00 | 115.00 | 115.00 | -7.26% | 3,164,700 |
| Oct 14, 2025 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | -1.59% | 926,100 |
| Oct 13, 2025 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | - | 556,000 |
| Oct 10, 2025 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 1.61% | 1,189,700 |
| Oct 9, 2025 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 828,500 |
| Oct 8, 2025 | 127.00 | 127.00 | 122.00 | 125.00 | 125.00 | -1.57% | 1,594,300 |
| Oct 7, 2025 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.78% | 1,077,100 |
| Oct 6, 2025 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | -0.78% | 737,500 |
| Oct 3, 2025 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | -0.77% | 606,100 |
| Oct 2, 2025 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | -0.76% | 454,500 |
| Oct 1, 2025 | 131.00 | 134.00 | 126.00 | 131.00 | 131.00 | - | 1,713,600 |
| Sep 30, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 753,600 |
| Sep 29, 2025 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,654,400 |
| Sep 26, 2025 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | -0.76% | 675,100 |
| Sep 25, 2025 | 133.00 | 135.00 | 130.00 | 131.00 | 131.00 | -0.76% | 897,900 |
| Sep 24, 2025 | 132.00 | 137.00 | 132.00 | 132.00 | 132.00 | - | 2,242,900 |
| Sep 23, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | - | 2,712,600 |
| Sep 22, 2025 | 129.00 | 135.00 | 128.00 | 132.00 | 132.00 | 2.33% | 2,712,600 |
| Sep 19, 2025 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 1,611,800 |
| Sep 18, 2025 | 128.00 | 130.00 | 124.00 | 130.00 | 130.00 | 0.78% | 2,503,600 |
| Sep 17, 2025 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 528,100 |
| Sep 16, 2025 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 1,972,900 |
| Sep 15, 2025 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 0.79% | 497,700 |
| Sep 12, 2025 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.55% | 682,300 |
| Sep 11, 2025 | 127.00 | 133.00 | 126.00 | 129.00 | 129.00 | 0.78% | 2,223,300 |
| Sep 10, 2025 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1.59% | 433,400 |
| Sep 9, 2025 | 128.00 | 129.00 | 122.00 | 126.00 | 126.00 | -0.79% | 1,414,400 |
| Sep 8, 2025 | 127.00 | 129.00 | 127.00 | 127.00 | 127.00 | - | 718,400 |
| Sep 4, 2025 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 1,452,600 |
| Sep 3, 2025 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | - | 1,577,800 |
| Sep 2, 2025 | 125.00 | 132.00 | 125.00 | 128.00 | 128.00 | 2.40% | 2,857,900 |
| Sep 1, 2025 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | -0.79% | 2,114,300 |
| Aug 29, 2025 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | -3.82% | 1,881,800 |
| Aug 28, 2025 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 1,285,100 |
| Aug 27, 2025 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 1.55% | 1,863,600 |
| Aug 26, 2025 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | - | 1,023,800 |
| Aug 25, 2025 | 128.00 | 139.00 | 126.00 | 129.00 | 129.00 | 0.78% | 15,326,400 |
| Aug 22, 2025 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | -1.54% | 932,500 |
| Aug 21, 2025 | 126.00 | 131.00 | 125.00 | 130.00 | 130.00 | 3.17% | 3,877,000 |
| Aug 20, 2025 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 566,000 |
| Aug 19, 2025 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 2,164,300 |
| Aug 15, 2025 | 127.00 | 135.00 | 123.00 | 126.00 | 126.00 | - | 9,170,100 |
| Aug 14, 2025 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | - | 1,091,500 |
| Aug 13, 2025 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | -3.08% | 3,804,000 |