PT Tera Data Indonusa Tbk (IDX:AXIO)
Indonesia · Delayed Price · Currency is IDR 129.00
-1.00 (-0.78%)
Sep 18, 2025, 1:51 PM WIB
PT Tera Data Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 127.00 | 134.00 | 122.00 | 130.00 | 130.00 | 3.17% | 15,910,100 |
| Aug 11, 2025 | 121.00 | 129.00 | 119.00 | 126.00 | 126.00 | 4.13% | 4,423,400 |
| Aug 8, 2025 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | 659,500 |
| Aug 7, 2025 | 126.00 | 128.00 | 123.00 | 124.00 | 124.00 | -2.36% | 1,552,800 |
| Aug 6, 2025 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | -0.78% | 273,000 |
| Aug 5, 2025 | 128.00 | 129.00 | 124.00 | 128.00 | 128.00 | -0.78% | 1,437,800 |
| 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 |