PT AirAsia Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | 133.00 | 142.00 | 133.00 | 141.00 | 141.00 | 277,600 |
| 2023-07-20 | 134.00 | 143.00 | 134.00 | 141.00 | 141.00 | 283,100 |
| 2023-07-18 | 135.00 | 146.00 | 135.00 | 142.00 | 142.00 | 68,200 |
| 2023-07-17 | 136.00 | 148.00 | 136.00 | 143.00 | 143.00 | 290,600 |
| 2023-07-14 | 135.00 | 144.00 | 135.00 | 143.00 | 143.00 | 233,500 |
| 2023-07-13 | 133.00 | 143.00 | 133.00 | 143.00 | 143.00 | 391,600 |
| 2023-07-12 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 213,800 |
| 2023-07-11 | 139.00 | 142.00 | 138.00 | 141.00 | 141.00 | 160,600 |
| 2023-07-10 | 135.00 | 144.00 | 135.00 | 141.00 | 141.00 | 93,500 |
| 2023-07-07 | 134.00 | 143.00 | 134.00 | 143.00 | 143.00 | 609,900 |
| 2023-07-06 | 133.00 | 142.00 | 133.00 | 140.00 | 140.00 | 173,700 |
| 2023-07-05 | 132.00 | 143.00 | 132.00 | 141.00 | 141.00 | 333,700 |
| 2023-07-04 | 131.00 | 140.00 | 131.00 | 139.00 | 139.00 | 170,800 |
| 2023-07-03 | 132.00 | 142.00 | 132.00 | 140.00 | 140.00 | 338,900 |
| 2023-06-27 | 130.00 | 141.00 | 130.00 | 140.00 | 140.00 | 446,700 |
| 2023-06-26 | 132.00 | 142.00 | 126.00 | 139.00 | 139.00 | 613,000 |
| 2023-06-23 | 131.00 | 141.00 | 131.00 | 139.00 | 139.00 | 72,100 |
| 2023-06-22 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 234,200 |
| 2023-06-21 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 98,200 |
| 2023-06-20 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 74,800 |
| 2023-06-19 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 945,600 |
| 2023-06-16 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 329,900 |
| 2023-06-15 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 40,600 |
| 2023-06-14 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | 202,500 |
| 2023-06-13 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 899,500 |
| 2023-06-12 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 818,500 |
| 2023-06-09 | 135.00 | 147.00 | 135.00 | 144.00 | 144.00 | 186,200 |
| 2023-06-08 | 134.00 | 146.00 | 134.00 | 143.00 | 143.00 | 737,700 |
| 2023-06-07 | 131.00 | 143.00 | 131.00 | 143.00 | 143.00 | 603,600 |
| 2023-06-06 | 132.00 | 145.00 | 132.00 | 140.00 | 140.00 | 436,000 |
| 2023-06-05 | 138.00 | 142.00 | 136.00 | 141.00 | 141.00 | 1,432,700 |
| 2023-05-31 | 155.00 | 155.00 | 141.00 | 142.00 | 142.00 | 1,110,900 |
| 2023-05-30 | 146.00 | 152.00 | 139.00 | 146.00 | 146.00 | 1,673,500 |
| 2023-05-29 | 154.00 | 154.00 | 139.00 | 143.00 | 143.00 | 1,391,500 |
| 2023-05-26 | 161.00 | 161.00 | 145.00 | 147.00 | 147.00 | 2,830,100 |
| 2023-05-25 | 140.00 | 151.00 | 138.00 | 151.00 | 151.00 | 2,855,900 |
| 2023-05-24 | 128.00 | 144.00 | 128.00 | 138.00 | 138.00 | 2,337,300 |
| 2023-05-23 | 140.00 | 148.00 | 133.00 | 136.00 | 136.00 | 5,069,700 |
| 2023-05-22 | 152.00 | 153.00 | 143.00 | 143.00 | 143.00 | 838,500 |
| 2023-05-19 | 158.00 | 166.00 | 147.00 | 153.00 | 153.00 | 1,696,400 |
| 2023-05-17 | 165.00 | 177.00 | 150.00 | 158.00 | 158.00 | 11,908,300 |
| 2023-05-16 | 155.00 | 161.00 | 147.00 | 161.00 | 161.00 | 5,634,800 |
| 2023-05-15 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 1,222,200 |
| 2023-05-12 | 115.00 | 134.00 | 115.00 | 134.00 | 134.00 | 1,560,600 |
| 2023-05-11 | 117.00 | 124.00 | 117.00 | 122.00 | 122.00 | 58,100 |
| 2023-05-10 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 66,500 |
| 2023-05-09 | 123.00 | 128.00 | 122.00 | 125.00 | 125.00 | 205,600 |
| 2023-05-08 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 110,300 |
| 2023-05-05 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | 213,200 |
| 2023-05-04 | 121.00 | 130.00 | 120.00 | 125.00 | 125.00 | 334,600 |
| 2023-05-03 | 116.00 | 125.00 | 116.00 | 122.00 | 122.00 | 315,700 |
| 2023-05-02 | 118.00 | 125.00 | 118.00 | 123.00 | 123.00 | 212,700 |
| 2023-04-28 | 113.00 | 125.00 | 113.00 | 124.00 | 124.00 | 462,400 |
| 2023-04-27 | 114.00 | 125.00 | 114.00 | 121.00 | 121.00 | 305,800 |
| 2023-04-26 | 120.00 | 131.00 | 120.00 | 122.00 | 122.00 | 638,200 |
| 2023-04-18 | 128.00 | 131.00 | 125.00 | 128.00 | 128.00 | 152,900 |
| 2023-04-17 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 175,000 |
| 2023-04-14 | 123.00 | 132.00 | 123.00 | 129.00 | 129.00 | 219,400 |
| 2023-04-13 | 122.00 | 132.00 | 122.00 | 131.00 | 131.00 | 75,900 |
| 2023-04-12 | 130.00 | 135.00 | 128.00 | 131.00 | 131.00 | 254,300 |
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.