PT AirAsia Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 126.00 | 128.00 | 121.00 | 124.00 | 124.00 | 1,666,100 |
| 2024-01-11 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 237,100 |
| 2024-01-10 | 125.00 | 129.00 | 124.00 | 128.00 | 128.00 | 1,237,100 |
| 2024-01-09 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 194,000 |
| 2024-01-08 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 79,100 |
| 2024-01-05 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 39,100 |
| 2024-01-04 | 125.00 | 126.00 | 121.00 | 124.00 | 124.00 | 192,000 |
| 2024-01-03 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 30,800 |
| 2024-01-02 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 126,800 |
| 2023-12-29 | 123.00 | 127.00 | 122.00 | 125.00 | 125.00 | 395,300 |
| 2023-12-28 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 339,000 |
| 2023-12-27 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 220,700 |
| 2023-12-22 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 99,000 |
| 2023-12-21 | 124.00 | 129.00 | 121.00 | 123.00 | 123.00 | 726,100 |
| 2023-12-20 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 649,100 |
| 2023-12-19 | 123.00 | 129.00 | 118.00 | 124.00 | 124.00 | 1,277,100 |
| 2023-12-18 | 129.00 | 130.00 | 122.00 | 122.00 | 122.00 | 475,300 |
| 2023-12-15 | 128.00 | 130.00 | 124.00 | 129.00 | 129.00 | 268,200 |
| 2023-12-14 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 191,900 |
| 2023-12-13 | 127.00 | 130.00 | 120.00 | 126.00 | 126.00 | 639,600 |
| 2023-12-12 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 92,600 |
| 2023-12-11 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 237,800 |
| 2023-12-08 | 128.00 | 132.00 | 127.00 | 130.00 | 130.00 | 438,500 |
| 2023-12-07 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 114,400 |
| 2023-12-06 | 131.00 | 131.00 | 126.00 | 128.00 | 128.00 | 324,700 |
| 2023-12-05 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | 137,100 |
| 2023-12-04 | 130.00 | 134.00 | 125.00 | 133.00 | 133.00 | 309,800 |
| 2023-12-01 | 136.00 | 136.00 | 127.00 | 131.00 | 131.00 | 277,000 |
| 2023-11-30 | 133.00 | 136.00 | 127.00 | 136.00 | 136.00 | 658,000 |
| 2023-11-29 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | 73,500 |
| 2023-11-28 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 95,700 |
| 2023-11-27 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 128,600 |
| 2023-11-24 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 132,500 |
| 2023-11-23 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 95,200 |
| 2023-11-22 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 195,700 |
| 2023-11-21 | 132.00 | 135.00 | 128.00 | 134.00 | 134.00 | 306,400 |
| 2023-11-20 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 110,500 |
| 2023-11-17 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 38,400 |
| 2023-11-16 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 36,000 |
| 2023-11-15 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 521,700 |
| 2023-11-14 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | 161,900 |
| 2023-11-13 | 121.00 | 132.00 | 121.00 | 127.00 | 127.00 | 46,300 |
| 2023-11-10 | 122.00 | 128.00 | 122.00 | 128.00 | 128.00 | 68,500 |
| 2023-11-09 | 123.00 | 131.00 | 123.00 | 128.00 | 128.00 | 101,900 |
| 2023-11-08 | 134.00 | 134.00 | 124.00 | 131.00 | 131.00 | 380,000 |
| 2023-11-07 | 135.00 | 137.00 | 132.00 | 134.00 | 134.00 | 12,100 |
| 2023-11-06 | 132.00 | 140.00 | 130.00 | 134.00 | 134.00 | 72,000 |
| 2023-11-03 | 131.00 | 133.00 | 126.00 | 130.00 | 130.00 | 433,100 |
| 2023-11-02 | 131.00 | 134.00 | 122.00 | 131.00 | 131.00 | 520,600 |
| 2023-11-01 | 131.00 | 136.00 | 130.00 | 131.00 | 131.00 | 76,900 |
| 2023-10-31 | 133.00 | 133.00 | 127.00 | 131.00 | 131.00 | 178,100 |
| 2023-10-30 | 133.00 | 137.00 | 131.00 | 132.00 | 132.00 | 83,200 |
| 2023-10-27 | 130.00 | 137.00 | 129.00 | 136.00 | 136.00 | 141,200 |
| 2023-10-26 | 133.00 | 137.00 | 130.00 | 130.00 | 130.00 | 101,900 |
| 2023-10-25 | 132.00 | 138.00 | 131.00 | 134.00 | 134.00 | 136,700 |
| 2023-10-24 | 130.00 | 141.00 | 130.00 | 134.00 | 134.00 | 757,100 |
| 2023-10-23 | 135.00 | 135.00 | 127.00 | 129.00 | 129.00 | 492,200 |
| 2023-10-20 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 122,500 |
| 2023-10-19 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | 83,200 |
| 2023-10-18 | 135.00 | 141.00 | 135.00 | 136.00 | 136.00 | 387,900 |
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.