PT Tera Data Indonusa Tbk (IDX:AXIO)
Indonesia · Delayed Price · Currency is IDR 114.00
+2.00 (1.79%)
Aug 12, 2026, 4:12 PM WIB
PT Tera Data Indonusa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 371,600 |
| Aug 7, 2026 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 446,600 |
| Aug 6, 2026 | 112.00 | 116.00 | 109.00 | 115.00 | 115.00 | 1.77% | 2,585,800 |
| Aug 5, 2026 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | - | 414,700 |
| Aug 4, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 278,900 |
| Aug 3, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 218,000 |
| Jul 31, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 286,400 |
| Jul 30, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 149,300 |
| Jul 29, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 550,600 |
| Jul 28, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 220,100 |
| Jul 27, 2026 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 0.91% | 584,200 |
| Jul 24, 2026 | 122.00 | 133.00 | 110.00 | 110.00 | 110.00 | -5.17% | 18,671,700 |
| Jul 23, 2026 | 116.00 | 119.00 | 116.00 | 116.00 | 116.00 | - | 1,347,500 |
| Jul 22, 2026 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | - | 990,100 |
| Jul 21, 2026 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 790,700 |
| Jul 20, 2026 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 0.88% | 478,100 |
| Jul 17, 2026 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 0.89% | 168,500 |
| Jul 16, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 85,500 |
| Jul 15, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 147,300 |
| Jul 14, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 300,100 |
| Jul 13, 2026 | 110.00 | 113.00 | 109.00 | 112.00 | 112.00 | 1.82% | 408,200 |
| Jul 10, 2026 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 147,700 |
| Jul 9, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 147,000 |
| Jul 8, 2026 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | - | 149,400 |
| Jul 7, 2026 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 0.93% | 379,600 |
| Jul 6, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 171,900 |
| Jul 3, 2026 | 105.00 | 111.00 | 104.00 | 109.00 | 109.00 | 0.93% | 377,500 |
| Jul 2, 2026 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | -1.82% | 318,400 |
| Jul 1, 2026 | 104.00 | 111.00 | 103.00 | 110.00 | 110.00 | 5.77% | 526,600 |
| Jun 30, 2026 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 163,900 |
| Jun 29, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 155,600 |
| Jun 26, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 115,300 |
| Jun 25, 2026 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 0.95% | 143,000 |
| Jun 24, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 39,100 |
| Jun 23, 2026 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 49,600 |
| Jun 22, 2026 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | - | 35,200 |
| Jun 19, 2026 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | -0.95% | 51,900 |
| Jun 18, 2026 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | -1.87% | 196,400 |
| Jun 17, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | 330,100 |
| Jun 15, 2026 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 2.86% | 278,300 |
| Jun 12, 2026 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 2.94% | 269,400 |
| Jun 11, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 100,100 |
| Jun 10, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.96% | 265,300 |
| Jun 9, 2026 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 7.22% | 390,500 |
| Jun 8, 2026 | 110.00 | 110.00 | 101.00 | 101.00 | 97.00 | -8.18% | 804,800 |
| Jun 5, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 105.64 | 0.92% | 242,200 |
| Jun 4, 2026 | 111.00 | 111.00 | 103.00 | 109.00 | 104.68 | -1.80% | 999,500 |
| Jun 3, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 106.60 | -1.77% | 386,200 |
| Jun 2, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 108.52 | 1.80% | 347,800 |
| May 29, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 106.60 | - | 215,500 |