PT AirAsia Indonesia Tbk (IDX:CMPP)
Indonesia · Delayed Price · Currency is IDR 71.00
0.00 (0.00%)
May 22, 2026, 4:06 PM WIB
PT AirAsia Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 51,100 |
| May 21, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 79,700 |
| May 20, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 11,600 |
| May 19, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 427,700 |
| May 18, 2026 | 78.00 | 78.00 | 71.00 | 73.00 | 73.00 | -6.41% | 849,700 |
| May 13, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 37,100 |
| May 12, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 207,200 |
| May 11, 2026 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | -4.88% | 211,200 |
| May 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 6.49% | 36,200 |
| May 7, 2026 | 83.00 | 83.00 | 75.00 | 77.00 | 77.00 | -7.23% | 528,200 |
| May 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 6,000 |
| May 5, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 125,700 |
| May 4, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 3.75% | 32,100 |
| Apr 30, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -1.23% | 202,200 |
| Apr 29, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 438,100 |
| Apr 28, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 427,500 |
| Apr 27, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 195,400 |
| Apr 24, 2026 | 85.00 | 85.00 | 77.00 | 80.00 | 80.00 | -5.88% | 1,048,500 |
| Apr 23, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 4.94% | 76,100 |
| Apr 22, 2026 | 86.00 | 86.00 | 81.00 | 81.00 | 81.00 | -5.81% | 664,600 |
| Apr 21, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | -3.37% | 564,100 |
| Apr 20, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -2.20% | 10,700 |
| Apr 17, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 7.06% | 598,400 |
| Apr 16, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 142,800 |
| Apr 15, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 19,100 |
| Apr 14, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 3,300 |
| Apr 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 40,400 |
| Apr 10, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 136,500 |
| Apr 9, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 48,000 |
| Apr 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 64,800 |
| Apr 7, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 32,900 |
| Apr 6, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 74,100 |
| Apr 2, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 26,700 |
| Apr 1, 2026 | 86.00 | 86.00 | 79.00 | 85.00 | 85.00 | -1.16% | 219,200 |
| Mar 31, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 18,200 |
| Mar 30, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 4.82% | 23,300 |
| Mar 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 30,300 |
| Mar 26, 2026 | 82.00 | 85.00 | 82.00 | 82.00 | 82.00 | 2.50% | 164,700 |
| Mar 25, 2026 | 88.00 | 88.00 | 80.00 | 80.00 | 80.00 | -9.09% | 297,800 |
| Mar 17, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 14,000 |
| Mar 16, 2026 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | 33,000 |
| Mar 13, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 31,800 |
| Mar 12, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 47,900 |
| Mar 11, 2026 | 85.00 | 90.00 | 85.00 | 89.00 | 89.00 | 4.71% | 39,800 |
| Mar 10, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 27,300 |
| Mar 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | 47,100 |
| Mar 6, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 45,500 |
| Mar 5, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 76,300 |
| Mar 4, 2026 | 90.00 | 90.00 | 82.00 | 82.00 | 82.00 | -9.89% | 796,500 |
| Mar 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 181,400 |