PT Tera Data Indonusa Tbk (IDX:AXIO)
Indonesia · Delayed Price · Currency is IDR 120.00
-3.00 (-2.44%)
At close: Feb 27, 2026
PT Tera Data Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | -2.44% | 1,549,600 |
| Feb 26, 2026 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | - | 402,000 |
| Feb 25, 2026 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 1.65% | 449,400 |
| Feb 24, 2026 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | -1.63% | 1,030,100 |
| Feb 23, 2026 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | -1.60% | 1,767,500 |
| Feb 20, 2026 | 120.00 | 127.00 | 118.00 | 125.00 | 125.00 | 4.17% | 3,485,300 |
| Feb 19, 2026 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 533,600 |
| Feb 18, 2026 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | -0.83% | 815,800 |
| Feb 13, 2026 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | -0.82% | 665,800 |
| Feb 12, 2026 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 609,800 |
| Feb 11, 2026 | 118.00 | 124.00 | 116.00 | 123.00 | 123.00 | 4.24% | 2,004,200 |
| Feb 10, 2026 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | 657,500 |
| Feb 9, 2026 | 117.00 | 119.00 | 110.00 | 116.00 | 116.00 | -0.85% | 496,600 |
| Feb 6, 2026 | 117.00 | 118.00 | 113.00 | 117.00 | 117.00 | - | 944,900 |
| Feb 5, 2026 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 1,861,500 |
| Feb 4, 2026 | 122.00 | 122.00 | 113.00 | 116.00 | 116.00 | -4.13% | 6,416,900 |
| Feb 3, 2026 | 121.00 | 124.00 | 119.00 | 121.00 | 121.00 | - | 1,972,400 |
| Feb 2, 2026 | 128.00 | 129.00 | 119.00 | 121.00 | 121.00 | -0.82% | 4,107,200 |
| Jan 30, 2026 | 120.00 | 127.00 | 119.00 | 122.00 | 122.00 | 2.52% | 1,114,200 |
| Jan 29, 2026 | 123.00 | 124.00 | 106.00 | 119.00 | 119.00 | -4.03% | 3,661,500 |
| Jan 28, 2026 | 128.00 | 128.00 | 118.00 | 124.00 | 124.00 | -4.62% | 3,159,000 |
| Jan 27, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 703,000 |
| Jan 26, 2026 | 131.00 | 134.00 | 129.00 | 131.00 | 131.00 | - | 1,727,500 |
| Jan 23, 2026 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 0.77% | 1,804,200 |
| Jan 22, 2026 | 130.00 | 132.00 | 126.00 | 130.00 | 130.00 | 0.78% | 2,889,700 |
| Jan 21, 2026 | 134.00 | 135.00 | 128.00 | 129.00 | 129.00 | -3.73% | 2,464,100 |
| 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 |