PT AirAsia Indonesia Tbk (IDX:CMPP)
Indonesia · Delayed Price · Currency is IDR 93.00
-3.00 (-3.13%)
At close: Feb 27, 2026
PT AirAsia Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | -3.13% | 210,200 |
| Feb 26, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 128,900 |
| Feb 25, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -1.01% | 576,700 |
| Feb 24, 2026 | 90.00 | 99.00 | 90.00 | 99.00 | 99.00 | 10.00% | 199,200 |
| Feb 23, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -2.17% | 221,300 |
| Feb 20, 2026 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 400,800 |
| Feb 19, 2026 | 101.00 | 101.00 | 92.00 | 92.00 | 92.00 | -8.91% | 584,400 |
| Feb 18, 2026 | 110.00 | 110.00 | 100.00 | 101.00 | 101.00 | 1.00% | 921,500 |
| Feb 13, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 9.89% | 581,400 |
| Feb 12, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 271,200 |
| Feb 11, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 42,200 |
| Feb 10, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 3.41% | 33,800 |
| Feb 9, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 172,800 |
| Feb 6, 2026 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -4.30% | 42,900 |
| Feb 5, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 331,400 |
| Feb 4, 2026 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 4.44% | 30,500 |
| Feb 3, 2026 | 90.00 | 94.00 | 90.00 | 90.00 | 90.00 | - | 109,800 |
| Feb 2, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 37,700 |
| Jan 30, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 70,500 |
| Jan 29, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 125,200 |
| Jan 28, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -6.32% | 452,200 |
| Jan 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 185,200 |
| Jan 26, 2026 | 95.00 | 100.00 | 95.00 | 95.00 | 95.00 | 2.15% | 213,200 |
| Jan 23, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 622,800 |
| Jan 22, 2026 | 93.00 | 100.00 | 93.00 | 95.00 | 95.00 | -7.77% | 259,000 |
| Jan 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 225,900 |
| Jan 20, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 120,700 |
| Jan 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 1,015,600 |
| Jan 15, 2026 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 3.88% | 746,100 |
| Jan 14, 2026 | 95.00 | 103.00 | 95.00 | 103.00 | 103.00 | 9.57% | 424,800 |
| Jan 13, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | 152,900 |
| Jan 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 261,600 |
| Jan 9, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -2.11% | 134,300 |
| Jan 8, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | - | 117,000 |
| Jan 7, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 2.15% | 143,900 |
| Jan 6, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 217,200 |
| Jan 5, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 328,500 |
| Jan 2, 2026 | 89.00 | 94.00 | 89.00 | 94.00 | 94.00 | 5.62% | 158,100 |
| Dec 30, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 69,200 |
| Dec 29, 2025 | 96.00 | 96.00 | 87.00 | 88.00 | 88.00 | -8.33% | 260,800 |
| Dec 24, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 15,500 |
| Dec 23, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 48,000 |
| Dec 22, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 4.26% | 146,000 |
| Dec 19, 2025 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | -4.08% | 62,900 |
| Dec 18, 2025 | 92.00 | 99.00 | 92.00 | 98.00 | 98.00 | 6.52% | 233,400 |
| Dec 17, 2025 | 94.00 | 99.00 | 92.00 | 92.00 | 92.00 | -2.13% | 225,500 |
| Dec 16, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 407,300 |
| Dec 15, 2025 | 99.00 | 99.00 | 90.00 | 94.00 | 94.00 | -5.05% | 271,900 |
| Dec 12, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 248,800 |
| Dec 11, 2025 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | -0.99% | 246,900 |