PT Tera Data Indonusa Tbk (IDX:AXIO)
Indonesia · Delayed Price · Currency is IDR 132.00
+1.00 (0.76%)
Dec 22, 2025, 4:00 PM WIB
PT Tera Data Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |