PT AirAsia Indonesia Tbk (IDX:CMPP)
Indonesia · Delayed Price · Currency is IDR 73.00
+1.00 (1.39%)
Aug 8, 2025, 4:00 PM WIB
PT AirAsia Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 69,900 |
| Aug 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 193,300 |
| Aug 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 59,800 |
| Aug 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 95,400 |
| Aug 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 293,400 |
| Aug 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 155,100 |
| Jul 31, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 396,900 |
| Jul 30, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 83,300 |
| Jul 29, 2025 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | -7.89% | 284,400 |
| Jul 28, 2025 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 106,400 |
| Jul 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 35,300 |
| Jul 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 56,200 |
| Jul 23, 2025 | 73.00 | 75.00 | 72.00 | 75.00 | 75.00 | 1.35% | 191,800 |
| Jul 22, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 135,300 |
| Jul 21, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 51,600 |
| Jul 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 467,600 |
| Jul 17, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 13,600 |
| Jul 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 9,600 |
| Jul 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 396,900 |
| Jul 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 212,700 |
| Jul 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 60,200 |
| Jul 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 53,700 |
| Jul 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 614,000 |
| Jul 8, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 67,600 |
| Jul 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 117,900 |
| Jul 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 3,300 |
| Jul 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 23,500 |
| Jul 2, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 8,100 |
| Jul 1, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 63,200 |
| Jun 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 8,500 |
| Jun 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 6,500 |
| Jun 25, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2.56% | 111,900 |
| Jun 24, 2025 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 47,600 |
| Jun 23, 2025 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 65,400 |
| Jun 20, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 20,000 |
| Jun 19, 2025 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | -1.25% | 16,300 |
| Jun 18, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 13,800 |
| Jun 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 7,600 |
| Jun 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 9,300 |
| Jun 13, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 95,500 |
| Jun 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 202,700 |
| Jun 11, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 40,500 |
| Jun 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 191,000 |
| Jun 5, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 133,300 |
| Jun 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 17,800 |
| Jun 3, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 42,400 |
| Jun 2, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 146,900 |
| May 28, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2,800 |
| May 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 102,400 |
| May 26, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 11,200 |