PT Tera Data Indonusa Tbk (IDX:AXIO)
Indonesia · Delayed Price · Currency is IDR 126.00
-3.00 (-2.33%)
Aug 5, 2025, 2:40 PM WIB
PT Tera Data Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 128.00 | 129.00 | 124.00 | 126.00 | 126.00 | -2.33% | 1,019,600 |
| Aug 4, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 694,200 |
| Aug 1, 2025 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 688,300 |
| Jul 31, 2025 | 131.00 | 131.00 | 127.00 | 130.00 | 130.00 | -0.76% | 1,769,800 |
| Jul 30, 2025 | 131.00 | 142.00 | 129.00 | 131.00 | 131.00 | - | 10,686,400 |
| Jul 29, 2025 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 642,600 |
| Jul 28, 2025 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | -1.52% | 781,400 |
| Jul 25, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 596,200 |
| Jul 24, 2025 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 0.76% | 2,557,700 |
| Jul 23, 2025 | 132.00 | 132.00 | 128.00 | 131.00 | 131.00 | - | 1,268,600 |
| Jul 22, 2025 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 1.55% | 1,384,700 |
| Jul 21, 2025 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 658,500 |
| Jul 18, 2025 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 446,100 |
| Jul 17, 2025 | 128.00 | 132.00 | 127.00 | 128.00 | 128.00 | - | 1,803,700 |
| Jul 16, 2025 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 792,400 |
| Jul 15, 2025 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 1,111,500 |
| Jul 14, 2025 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 931,200 |
| Jul 11, 2025 | 132.00 | 137.00 | 130.00 | 131.00 | 131.00 | -0.76% | 3,365,100 |
| Jul 10, 2025 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | 897,800 |
| Jul 9, 2025 | 132.00 | 134.00 | 122.00 | 130.00 | 130.00 | 0.78% | 2,306,300 |
| Jul 8, 2025 | 133.00 | 134.00 | 128.00 | 129.00 | 129.00 | -1.53% | 497,000 |
| Jul 7, 2025 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,279,300 |
| Jul 4, 2025 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | -0.76% | 1,024,200 |
| Jul 3, 2025 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.77% | 999,100 |
| Jul 2, 2025 | 132.00 | 134.00 | 128.00 | 130.00 | 130.00 | 0.78% | 818,700 |
| Jul 1, 2025 | 129.00 | 140.00 | 127.00 | 129.00 | 129.00 | -1.53% | 3,740,700 |
| Jun 30, 2025 | 135.00 | 135.00 | 126.00 | 131.00 | 131.00 | 0.77% | 1,604,600 |
| Jun 26, 2025 | 143.00 | 143.00 | 130.00 | 130.00 | 130.00 | -9.09% | 7,434,500 |
| Jun 25, 2025 | 123.00 | 158.00 | 121.00 | 143.00 | 143.00 | 16.26% | 33,505,400 |
| Jun 24, 2025 | 121.00 | 129.00 | 121.00 | 123.00 | 123.00 | 3.36% | 2,041,000 |
| Jun 23, 2025 | 125.00 | 125.00 | 116.00 | 119.00 | 119.00 | -7.03% | 1,420,400 |
| Jun 20, 2025 | 128.00 | 134.00 | 125.00 | 128.00 | 128.00 | -0.78% | 568,400 |
| Jun 19, 2025 | 136.00 | 136.00 | 128.00 | 129.00 | 126.00 | -5.15% | 3,306,600 |
| Jun 18, 2025 | 136.00 | 143.00 | 135.00 | 136.00 | 132.84 | - | 1,252,500 |
| Jun 17, 2025 | 137.00 | 143.00 | 135.00 | 136.00 | 132.84 | 0.74% | 1,605,900 |
| Jun 16, 2025 | 139.00 | 139.00 | 135.00 | 135.00 | 131.86 | -2.88% | 1,101,700 |
| Jun 13, 2025 | 140.00 | 143.00 | 138.00 | 139.00 | 135.77 | -0.71% | 3,182,500 |
| Jun 12, 2025 | 140.00 | 140.00 | 133.00 | 140.00 | 136.74 | -0.71% | 2,417,900 |
| Jun 11, 2025 | 139.00 | 149.00 | 139.00 | 141.00 | 137.72 | 2.17% | 5,384,300 |
| Jun 10, 2025 | 140.00 | 140.00 | 134.00 | 138.00 | 134.79 | -1.43% | 2,880,300 |
| Jun 5, 2025 | 137.00 | 144.00 | 132.00 | 140.00 | 136.74 | -3.45% | 10,372,400 |
| Jun 4, 2025 | 170.00 | 178.00 | 145.00 | 145.00 | 141.63 | -14.71% | 28,229,600 |
| Jun 3, 2025 | 126.00 | 170.00 | 121.00 | 170.00 | 166.05 | 34.92% | 58,994,600 |
| Jun 2, 2025 | 130.00 | 130.00 | 124.00 | 126.00 | 123.07 | -3.08% | 930,800 |
| May 28, 2025 | 130.00 | 131.00 | 125.00 | 130.00 | 126.98 | - | 2,289,300 |
| May 27, 2025 | 136.00 | 143.00 | 127.00 | 130.00 | 126.98 | -4.41% | 4,514,000 |
| May 26, 2025 | 123.00 | 148.00 | 123.00 | 136.00 | 132.84 | 10.57% | 16,962,100 |
| May 23, 2025 | 120.00 | 124.00 | 120.00 | 123.00 | 120.14 | 1.65% | 423,000 |
| May 22, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 118.19 | - | 233,100 |
| May 21, 2025 | 121.00 | 124.00 | 121.00 | 121.00 | 118.19 | 0.83% | 314,100 |