PT AirAsia Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 131.00 | 134.00 | 128.00 | 133.00 | 133.00 | 280,600 |
| 2023-04-10 | 132.00 | 135.00 | 128.00 | 130.00 | 130.00 | 146,600 |
| 2023-04-06 | 122.00 | 137.00 | 122.00 | 132.00 | 132.00 | 218,900 |
| 2023-04-05 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 180,000 |
| 2023-04-04 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | 318,600 |
| 2023-04-03 | 124.00 | 136.00 | 124.00 | 130.00 | 130.00 | 164,800 |
| 2023-03-31 | 123.00 | 139.00 | 123.00 | 132.00 | 132.00 | 307,400 |
| 2023-03-30 | 122.00 | 135.00 | 122.00 | 132.00 | 132.00 | 154,900 |
| 2023-03-29 | 121.00 | 139.00 | 121.00 | 130.00 | 130.00 | 403,500 |
| 2023-03-28 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 316,500 |
| 2023-03-27 | 113.00 | 130.00 | 113.00 | 125.00 | 125.00 | 454,200 |
| 2023-03-24 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 1,672,900 |
| 2023-03-21 | 124.00 | 133.00 | 124.00 | 128.00 | 128.00 | 235,000 |
| 2023-03-20 | 137.00 | 139.00 | 130.00 | 130.00 | 130.00 | 162,400 |
| 2023-03-17 | 134.00 | 142.00 | 134.00 | 135.00 | 135.00 | 430,500 |
| 2023-03-16 | 136.00 | 144.00 | 134.00 | 134.00 | 134.00 | 994,700 |
| 2023-03-15 | 146.00 | 149.00 | 143.00 | 144.00 | 144.00 | 215,900 |
| 2023-03-14 | 152.00 | 152.00 | 142.00 | 143.00 | 143.00 | 576,400 |
| 2023-03-13 | 152.00 | 152.00 | 145.00 | 150.00 | 150.00 | 551,500 |
| 2023-03-10 | 158.00 | 158.00 | 147.00 | 152.00 | 152.00 | 756,500 |
| 2023-03-09 | 158.00 | 162.00 | 155.00 | 158.00 | 158.00 | 3,298,800 |
| 2023-03-08 | 162.00 | 171.00 | 158.00 | 158.00 | 158.00 | 752,500 |
| 2023-03-07 | 171.00 | 173.00 | 161.00 | 161.00 | 161.00 | 161,900 |
| 2023-03-06 | 170.00 | 173.00 | 168.00 | 171.00 | 171.00 | 331,300 |
| 2023-03-03 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | 100,000 |
| 2023-03-02 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | 376,500 |
| 2023-03-01 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 299,100 |
| 2023-02-28 | 174.00 | 175.00 | 170.00 | 173.00 | 173.00 | 337,200 |
| 2023-02-27 | 173.00 | 175.00 | 171.00 | 171.00 | 171.00 | 356,700 |
| 2023-02-24 | 173.00 | 176.00 | 171.00 | 173.00 | 173.00 | 265,400 |
| 2023-02-23 | 174.00 | 177.00 | 173.00 | 174.00 | 174.00 | 217,000 |
| 2023-02-22 | 172.00 | 176.00 | 172.00 | 174.00 | 174.00 | 229,400 |
| 2023-02-21 | 172.00 | 178.00 | 172.00 | 173.00 | 173.00 | 284,400 |
| 2023-02-20 | 168.00 | 181.00 | 168.00 | 174.00 | 174.00 | 191,500 |
| 2023-02-17 | 176.00 | 178.00 | 173.00 | 177.00 | 177.00 | 234,100 |
| 2023-02-16 | 173.00 | 182.00 | 169.00 | 175.00 | 175.00 | 2,184,000 |
| 2023-02-15 | 172.00 | 175.00 | 168.00 | 173.00 | 173.00 | 760,600 |
| 2023-02-14 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | 632,000 |
| 2023-02-13 | 175.00 | 176.00 | 171.00 | 174.00 | 174.00 | 477,300 |
| 2023-02-10 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | 338,900 |
| 2023-02-09 | 175.00 | 178.00 | 173.00 | 175.00 | 175.00 | 665,900 |
| 2023-02-08 | 179.00 | 180.00 | 174.00 | 175.00 | 175.00 | 325,000 |
| 2023-02-07 | 182.00 | 183.00 | 174.00 | 177.00 | 177.00 | 1,128,200 |
| 2023-02-06 | 180.00 | 187.00 | 180.00 | 181.00 | 181.00 | 976,200 |
| 2023-02-03 | 174.00 | 190.00 | 172.00 | 180.00 | 180.00 | 2,840,600 |
| 2023-02-02 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | 328,400 |
| 2023-02-01 | 174.00 | 174.00 | 170.00 | 174.00 | 174.00 | 980,900 |
| 2023-01-31 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 662,100 |
| 2023-01-30 | 177.00 | 180.00 | 175.00 | 175.00 | 175.00 | 308,400 |
| 2023-01-27 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | 159,900 |
| 2023-01-26 | 175.00 | 180.00 | 173.00 | 176.00 | 176.00 | 320,100 |
| 2023-01-25 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | 869,300 |
| 2023-01-24 | 175.00 | 180.00 | 175.00 | 178.00 | 178.00 | 339,700 |
| 2023-01-20 | 176.00 | 179.00 | 170.00 | 175.00 | 175.00 | 688,800 |
| 2023-01-19 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 870,700 |
| 2023-01-18 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 407,900 |
| 2023-01-17 | 177.00 | 182.00 | 175.00 | 180.00 | 180.00 | 1,204,900 |
| 2023-01-16 | 174.00 | 180.00 | 174.00 | 176.00 | 176.00 | 371,500 |
| 2023-01-13 | 180.00 | 190.00 | 174.00 | 174.00 | 174.00 | 808,900 |
| 2023-01-12 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | 839,300 |
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.