PT AirAsia Indonesia Tbk (IDX:CMPP)
Indonesia · Delayed Price · Currency is IDR 97.00
0.00 (0.00%)
Sep 29, 2025, 4:00 PM WIB
PT AirAsia Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 4.30% | 29,800 |
| Sep 25, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 2.20% | 149,000 |
| Sep 24, 2025 | 99.00 | 99.00 | 91.00 | 91.00 | 91.00 | -8.08% | 153,700 |
| Sep 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 160,900 |
| Sep 22, 2025 | 95.00 | 100.00 | 95.00 | 99.00 | 99.00 | 4.21% | 160,900 |
| Sep 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 222,400 |
| Sep 18, 2025 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 3.26% | 267,000 |
| Sep 17, 2025 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 36,100 |
| Sep 16, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 58,200 |
| Sep 15, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 3.45% | 25,700 |
| Sep 12, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 172,700 |
| Sep 11, 2025 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | -4.30% | 148,800 |
| Sep 10, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 79,000 |
| Sep 9, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | - | 114,000 |
| Sep 8, 2025 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | - | 126,800 |
| Sep 4, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 37,100 |
| Sep 3, 2025 | 95.00 | 99.00 | 93.00 | 93.00 | 93.00 | - | 447,300 |
| Sep 2, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 3.33% | 305,500 |
| Sep 1, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -5.26% | 328,500 |
| Aug 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 144,400 |
| Aug 28, 2025 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | -5.94% | 378,000 |
| Aug 27, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 920,700 |
| Aug 26, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 8.70% | 569,900 |
| Aug 25, 2025 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | 5.75% | 253,200 |
| Aug 22, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | 208,800 |
| Aug 21, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 391,300 |
| Aug 20, 2025 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 3.75% | 158,100 |
| Aug 19, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 212,300 |
| Aug 15, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 2.63% | 104,600 |
| Aug 14, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 19,200 |
| Aug 13, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 190,700 |
| Aug 12, 2025 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 4.17% | 27,700 |
| Aug 11, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 235,200 |
| Aug 8, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 109,800 |
| 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 |