PT Tera Data Indonusa Tbk (IDX:AXIO)
Indonesia · Delayed Price · Currency is IDR 116.00
-1.00 (-0.85%)
Sep 1, 2026, 4:00 PM WIB
PT Tera Data Indonusa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | - | -0.85% | 668,100 |
| Aug 31, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 719,400 |
| Aug 28, 2026 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | -0.85% | 653,200 |
| Aug 27, 2026 | 114.00 | 117.00 | 112.00 | 117.00 | 117.00 | 2.63% | 650,900 |
| Aug 26, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -4.20% | 1,665,700 |
| Aug 24, 2026 | 113.00 | 124.00 | 113.00 | 119.00 | 119.00 | 5.31% | 11,356,500 |
| Aug 21, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 1,542,400 |
| Aug 20, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 328,900 |
| Aug 19, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | - | 557,500 |
| Aug 18, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 0.89% | 1,057,300 |
| Aug 14, 2026 | 112.00 | 117.00 | 111.00 | 112.00 | 112.00 | - | 1,989,400 |
| Aug 13, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | -1.75% | 1,681,900 |
| Aug 12, 2026 | 112.00 | 118.00 | 111.00 | 114.00 | 114.00 | 1.79% | 3,406,200 |
| Aug 11, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 426,200 |
| 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 |