PT AirAsia Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 90,200 |
| 2024-04-22 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 48,300 |
| 2024-04-19 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 150,300 |
| 2024-04-18 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 322,000 |
| 2024-04-17 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 349,700 |
| 2024-04-16 | 67.000 | 68.000 | 67.000 | 68.000 | 68.000 | 532,500 |
| 2024-04-05 | 64.000 | 68.000 | 64.000 | 68.000 | 68.000 | 488,200 |
| 2024-04-04 | 61.000 | 62.000 | 61.000 | 62.000 | 62.000 | 1,147,500 |
| 2024-04-03 | 67.000 | 67.000 | 66.000 | 66.000 | 66.000 | 1,703,400 |
| 2024-04-02 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 1,378,200 |
| 2024-04-01 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 521,900 |
| 2024-03-28 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 579,200 |
| 2024-03-27 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 421,400 |
| 2024-03-26 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 517,100 |
| 2024-03-25 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 274,100 |
| 2024-03-22 | 117.00 | 119.00 | 115.00 | 119.00 | 119.00 | 367,400 |
| 2024-03-21 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 364,200 |
| 2024-03-20 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 190,700 |
| 2024-03-19 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 112,800 |
| 2024-03-18 | 117.00 | 121.00 | 116.00 | 121.00 | 121.00 | 1,123,700 |
| 2024-03-15 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 713,600 |
| 2024-03-14 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 462,300 |
| 2024-03-13 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 559,400 |
| 2024-03-08 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 205,600 |
| 2024-03-07 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 179,100 |
| 2024-03-06 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | 34,100 |
| 2024-03-05 | 120.00 | 121.00 | 116.00 | 120.00 | 120.00 | 1,320,700 |
| 2024-03-04 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 335,100 |
| 2024-03-01 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 43,100 |
| 2024-02-29 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 214,900 |
| 2024-02-28 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 179,700 |
| 2024-02-27 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 260,400 |
| 2024-02-26 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 534,300 |
| 2024-02-23 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 284,900 |
| 2024-02-22 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 63,000 |
| 2024-02-21 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 115,100 |
| 2024-02-20 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 34,900 |
| 2024-02-19 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 595,700 |
| 2024-02-16 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 469,700 |
| 2024-02-15 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 206,400 |
| 2024-02-13 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,246,700 |
| 2024-02-12 | 125.00 | 134.00 | 120.00 | 121.00 | 121.00 | 2,540,200 |
| 2024-02-07 | 114.00 | 123.00 | 114.00 | 123.00 | 123.00 | 2,578,100 |
| 2024-02-06 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 78,800 |
| 2024-02-05 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 488,200 |
| 2024-02-02 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 509,200 |
| 2024-02-01 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 589,700 |
| 2024-01-31 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | 390,800 |
| 2024-01-30 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 849,100 |
| 2024-01-29 | 116.00 | 118.00 | 113.00 | 113.00 | 113.00 | 653,500 |
| 2024-01-26 | 116.00 | 117.00 | 112.00 | 116.00 | 116.00 | 474,400 |
| 2024-01-25 | 117.00 | 119.00 | 112.00 | 116.00 | 116.00 | 301,100 |
| 2024-01-24 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 280,700 |
| 2024-01-23 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 618,600 |
| 2024-01-22 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1,121,400 |
| 2024-01-19 | 124.00 | 125.00 | 112.00 | 121.00 | 121.00 | 1,464,400 |
| 2024-01-18 | 123.00 | 126.00 | 119.00 | 124.00 | 124.00 | 833,600 |
| 2024-01-17 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 63,800 |
| 2024-01-16 | 122.00 | 129.00 | 121.00 | 125.00 | 125.00 | 176,700 |
| 2024-01-15 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 212,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.