PT Tera Data Indonusa Tbk (IDX:AXIO)
Indonesia · Delayed Price · Currency is IDR 123.00
-3.00 (-2.38%)
Oct 12, 2026, 4:12 PM WIB
PT Tera Data Indonusa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 126.00 | 128.00 | 122.00 | 123.00 | 123.00 | -2.38% | 1,185,800 |
| Oct 9, 2026 | 126.00 | 129.00 | 122.00 | 126.00 | 126.00 | 2.44% | 2,079,800 |
| Oct 8, 2026 | 126.00 | 130.00 | 122.00 | 123.00 | 123.00 | -1.60% | 3,729,200 |
| Oct 7, 2026 | 121.00 | 130.00 | 120.00 | 125.00 | 125.00 | 4.17% | 4,632,100 |
| Oct 6, 2026 | 118.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3.45% | 4,300,800 |
| Oct 5, 2026 | 111.00 | 120.00 | 111.00 | 116.00 | 116.00 | 4.50% | 3,165,000 |
| Oct 2, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | -0.89% | 341,200 |
| Oct 1, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | -0.88% | 448,000 |
| Sep 30, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | 548,200 |
| Sep 29, 2026 | 108.00 | 112.00 | 107.00 | 112.00 | 112.00 | 2.75% | 601,400 |
| Sep 28, 2026 | 114.00 | 114.00 | 107.00 | 109.00 | 109.00 | -5.22% | 1,792,900 |
| Sep 25, 2026 | 113.00 | 115.00 | 110.00 | 115.00 | 115.00 | 2.68% | 1,074,900 |
| Sep 24, 2026 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | -1.75% | 464,200 |
| Sep 23, 2026 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 2.70% | 702,200 |
| Sep 22, 2026 | 113.00 | 115.00 | 109.00 | 111.00 | 111.00 | -2.63% | 1,783,600 |
| Sep 21, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 373,900 |
| Sep 18, 2026 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 198,700 |
| Sep 17, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 575,300 |
| Sep 16, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 362,500 |
| Sep 15, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 590,000 |
| Sep 14, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 429,800 |
| Sep 11, 2026 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | -1.71% | 450,000 |
| Sep 10, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.86% | 1,046,700 |
| Sep 9, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 1,229,400 |
| Sep 8, 2026 | 115.00 | 123.00 | 113.00 | 117.00 | 117.00 | 1.74% | 8,301,000 |
| Sep 7, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 636,600 |
| Sep 4, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 590,000 |
| Sep 3, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | 1,011,500 |
| Sep 2, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | 309,900 |
| Sep 1, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 821,900 |
| 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 |