PT Tera Data Indonusa Tbk (IDX:AXIO)
Indonesia · Delayed Price · Currency is IDR 111.00
-1.00 (-0.89%)
May 22, 2026, 4:00 PM WIB
PT Tera Data Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 196,900 |
| May 21, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.88% | 231,800 |
| May 20, 2026 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 0.89% | 430,900 |
| May 19, 2026 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | -1.75% | 587,800 |
| May 18, 2026 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | -0.87% | 319,800 |
| May 13, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 813,300 |
| May 12, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 223,300 |
| May 11, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 330,400 |
| May 8, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.85% | 590,200 |
| May 7, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 408,100 |
| May 6, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 149,800 |
| May 5, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 842,100 |
| May 4, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 711,700 |
| Apr 30, 2026 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | - | 1,167,400 |
| Apr 29, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 960,500 |
| Apr 28, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 685,100 |
| Apr 27, 2026 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | -0.86% | 274,400 |
| Apr 24, 2026 | 117.00 | 118.00 | 113.00 | 116.00 | 116.00 | -0.85% | 1,071,100 |
| Apr 23, 2026 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | -0.85% | 1,152,300 |
| Apr 22, 2026 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | 498,800 |
| Apr 21, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 243,800 |
| Apr 20, 2026 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 528,800 |
| Apr 17, 2026 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -1.69% | 851,800 |
| Apr 16, 2026 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | - | 747,900 |
| Apr 15, 2026 | 119.00 | 121.00 | 115.00 | 118.00 | 118.00 | 0.85% | 1,231,500 |
| Apr 14, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 808,200 |
| Apr 13, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 160,400 |
| Apr 10, 2026 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 0.87% | 400,600 |
| Apr 9, 2026 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | -0.86% | 314,600 |
| Apr 8, 2026 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 689,600 |
| Apr 7, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 329,400 |
| Apr 6, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | -0.87% | 284,800 |
| Apr 2, 2026 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | - | 178,700 |
| Apr 1, 2026 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 3.60% | 1,330,400 |
| Mar 31, 2026 | 111.00 | 114.00 | 108.00 | 111.00 | 111.00 | - | 886,600 |
| Mar 30, 2026 | 116.00 | 122.00 | 108.00 | 111.00 | 111.00 | -1.77% | 2,497,000 |
| Mar 27, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 160,900 |
| Mar 26, 2026 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 151,300 |
| Mar 25, 2026 | 112.00 | 119.00 | 112.00 | 116.00 | 116.00 | 3.57% | 1,000,600 |
| Mar 17, 2026 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | -0.88% | 325,500 |
| Mar 16, 2026 | 114.00 | 115.00 | 109.00 | 113.00 | 113.00 | -0.88% | 590,500 |
| Mar 13, 2026 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 0.88% | 538,100 |
| Mar 12, 2026 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | -0.88% | 318,600 |
| Mar 11, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 160,000 |
| Mar 10, 2026 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 314,200 |
| Mar 9, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -2.59% | 626,300 |
| Mar 6, 2026 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | - | 383,700 |
| Mar 5, 2026 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | -0.85% | 376,700 |
| Mar 4, 2026 | 116.00 | 118.00 | 113.00 | 117.00 | 117.00 | 0.86% | 1,216,900 |
| Mar 3, 2026 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 0.87% | 354,600 |