PT AirAsia Indonesia Tbk (IDX:CMPP)
Indonesia · Delayed Price · Currency is IDR 95.00
-6.00 (-5.94%)
Aug 28, 2025, 4:54 PM WIB
PT AirAsia Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -9.90% | 126,700 |
| Aug 27, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 801,600 |
| 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 |
| 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 |