PT Tera Data Indonusa Tbk (IDX:AXIO)
Indonesia · Delayed Price · Currency is IDR 119.00
-8.00 (-6.30%)
Oct 30, 2026, 4:02 PM WIB
PT Tera Data Indonusa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -6.30% | 7,590,700 |
| Oct 29, 2026 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | -0.78% | 7,026,800 |
| Oct 28, 2026 | 137.00 | 139.00 | 130.00 | 136.00 | 128.00 | -0.73% | 3,464,200 |
| Oct 27, 2026 | 138.00 | 142.00 | 134.00 | 137.00 | 128.94 | - | 3,665,700 |
| Oct 26, 2026 | 137.00 | 143.00 | 135.00 | 137.00 | 128.94 | 1.48% | 2,641,500 |
| Oct 23, 2026 | 135.00 | 144.00 | 134.00 | 135.00 | 127.06 | - | 4,963,800 |
| Oct 22, 2026 | 134.00 | 139.00 | 130.00 | 135.00 | 127.06 | 0.75% | 5,207,000 |
| Oct 21, 2026 | 129.00 | 145.00 | 126.00 | 134.00 | 126.12 | 9.84% | 18,141,500 |
| Oct 20, 2026 | 120.00 | 125.00 | 117.00 | 122.00 | 114.82 | 4.27% | 2,649,900 |
| Oct 19, 2026 | 108.00 | 123.00 | 103.00 | 117.00 | 110.12 | 6.36% | 3,121,600 |
| Oct 16, 2026 | 107.00 | 119.00 | 104.00 | 110.00 | 103.53 | -9.84% | 1,477,000 |
| Oct 15, 2026 | 121.00 | 122.00 | 120.00 | 122.00 | 114.82 | 0.83% | 699,300 |
| Oct 14, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 113.88 | - | 894,600 |
| Oct 13, 2026 | 123.00 | 124.00 | 118.00 | 121.00 | 113.88 | -1.63% | 1,254,000 |
| Oct 12, 2026 | 126.00 | 128.00 | 122.00 | 123.00 | 115.76 | -2.38% | 1,170,300 |
| Oct 9, 2026 | 126.00 | 129.00 | 122.00 | 126.00 | 118.59 | 2.44% | 2,079,800 |
| Oct 8, 2026 | 126.00 | 130.00 | 122.00 | 123.00 | 115.76 | -1.60% | 3,729,200 |
| Oct 7, 2026 | 121.00 | 130.00 | 120.00 | 125.00 | 117.65 | 4.17% | 4,632,100 |
| Oct 6, 2026 | 118.00 | 125.00 | 115.00 | 120.00 | 112.94 | 3.45% | 4,300,800 |
| Oct 5, 2026 | 111.00 | 120.00 | 111.00 | 116.00 | 109.18 | 4.50% | 3,165,000 |
| Oct 2, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 104.47 | -0.89% | 341,200 |
| Oct 1, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 105.41 | -0.88% | 448,000 |
| Sep 30, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 106.35 | 0.89% | 548,200 |
| Sep 29, 2026 | 108.00 | 112.00 | 107.00 | 112.00 | 105.41 | 2.75% | 601,400 |
| Sep 28, 2026 | 114.00 | 114.00 | 107.00 | 109.00 | 102.59 | -5.22% | 1,792,900 |
| Sep 25, 2026 | 113.00 | 115.00 | 110.00 | 115.00 | 108.24 | 2.68% | 1,074,900 |
| Sep 24, 2026 | 115.00 | 116.00 | 112.00 | 112.00 | 105.41 | -1.75% | 464,200 |
| Sep 23, 2026 | 111.00 | 115.00 | 111.00 | 114.00 | 107.29 | 2.70% | 702,200 |
| Sep 22, 2026 | 113.00 | 115.00 | 109.00 | 111.00 | 104.47 | -2.63% | 1,783,600 |
| Sep 21, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 107.29 | - | 374,100 |
| Sep 18, 2026 | 114.00 | 116.00 | 114.00 | 114.00 | 107.29 | -0.87% | 198,700 |
| Sep 17, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 108.24 | - | 575,300 |
| Sep 16, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 108.24 | -0.86% | 410,900 |
| Sep 15, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 109.18 | 1.75% | 590,000 |
| Sep 14, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 107.29 | -0.87% | 429,800 |
| Sep 11, 2026 | 115.00 | 117.00 | 113.00 | 115.00 | 108.24 | -1.71% | 450,000 |
| Sep 10, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 110.12 | 0.86% | 1,046,700 |
| Sep 9, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 109.18 | -0.85% | 1,229,400 |
| Sep 8, 2026 | 115.00 | 123.00 | 113.00 | 117.00 | 110.12 | 1.74% | 8,301,000 |
| Sep 7, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 108.24 | 0.88% | 636,600 |
| Sep 4, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 107.29 | -1.72% | 590,000 |
| Sep 3, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 109.18 | - | 1,011,500 |
| Sep 2, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 109.18 | - | 309,900 |
| Sep 1, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 109.18 | -0.85% | 821,900 |
| Aug 31, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 110.12 | 0.86% | 729,400 |
| Aug 28, 2026 | 117.00 | 117.00 | 113.00 | 116.00 | 109.18 | -0.85% | 653,200 |
| Aug 27, 2026 | 114.00 | 117.00 | 112.00 | 117.00 | 110.12 | 2.63% | 650,900 |
| Aug 26, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 107.29 | -4.20% | 1,665,700 |
| Aug 24, 2026 | 113.00 | 124.00 | 113.00 | 119.00 | 112.00 | 5.31% | 11,356,500 |
| Aug 21, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 106.35 | -0.88% | 1,542,400 |