PT AirAsia Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 177.00 | 181.00 | 174.00 | 175.00 | 175.00 | 704,300 |
| 2023-01-10 | 177.00 | 183.00 | 171.00 | 177.00 | 177.00 | 458,600 |
| 2023-01-09 | 180.00 | 188.00 | 177.00 | 177.00 | 177.00 | 549,700 |
| 2023-01-06 | 181.00 | 185.00 | 174.00 | 180.00 | 180.00 | 281,800 |
| 2023-01-05 | 192.00 | 192.00 | 179.00 | 180.00 | 180.00 | 1,378,400 |
| 2023-01-04 | 208.00 | 214.00 | 192.00 | 192.00 | 192.00 | 2,434,700 |
| 2023-01-03 | 188.00 | 206.00 | 188.00 | 206.00 | 206.00 | 4,863,100 |
| 2023-01-02 | 192.00 | 193.00 | 187.00 | 188.00 | 188.00 | 475,000 |
| 2022-12-30 | 193.00 | 199.00 | 185.00 | 192.00 | 192.00 | 614,400 |
| 2022-12-29 | 198.00 | 199.00 | 190.00 | 193.00 | 193.00 | 392,300 |
| 2022-12-28 | 199.00 | 204.00 | 199.00 | 199.00 | 199.00 | 505,700 |
| 2022-12-27 | 206.00 | 206.00 | 194.00 | 199.00 | 199.00 | 1,531,700 |
| 2022-12-26 | 230.00 | 230.00 | 208.00 | 208.00 | 208.00 | 2,934,000 |
| 2022-12-23 | 210.00 | 222.00 | 210.00 | 222.00 | 222.00 | 4,880,800 |
| 2022-12-22 | 200.00 | 202.00 | 190.00 | 202.00 | 202.00 | 766,700 |
| 2022-12-21 | 168.00 | 184.00 | 168.00 | 184.00 | 184.00 | 752,500 |
| 2022-12-20 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 295,200 |
| 2022-12-19 | 167.00 | 172.00 | 167.00 | 170.00 | 170.00 | 148,500 |
| 2022-12-16 | 162.00 | 174.00 | 162.00 | 170.00 | 170.00 | 245,200 |
| 2022-12-15 | 165.00 | 176.00 | 165.00 | 171.00 | 171.00 | 280,800 |
| 2022-12-14 | 178.00 | 178.00 | 163.00 | 173.00 | 173.00 | 905,800 |
| 2022-12-13 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 281,500 |
| 2022-12-12 | 168.00 | 180.00 | 168.00 | 174.00 | 174.00 | 185,600 |
| 2022-12-09 | 173.00 | 181.00 | 173.00 | 177.00 | 177.00 | 300,800 |
| 2022-12-08 | 173.00 | 183.00 | 172.00 | 176.00 | 176.00 | 513,600 |
| 2022-12-07 | 188.00 | 188.00 | 174.00 | 183.00 | 183.00 | 1,535,500 |
| 2022-12-06 | 195.00 | 198.00 | 186.00 | 187.00 | 187.00 | 356,900 |
| 2022-12-05 | 198.00 | 198.00 | 185.00 | 195.00 | 195.00 | 325,900 |
| 2022-12-02 | 194.00 | 199.00 | 194.00 | 198.00 | 198.00 | 136,100 |
| 2022-12-01 | 198.00 | 200.00 | 194.00 | 194.00 | 194.00 | 416,400 |
| 2022-11-30 | 186.00 | 200.00 | 186.00 | 194.00 | 194.00 | 1,009,100 |
| 2022-11-29 | 204.00 | 208.00 | 195.00 | 195.00 | 195.00 | 1,282,000 |
| 2022-11-28 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 246,100 |
| 2022-11-25 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 160,700 |
| 2022-11-24 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 156,700 |
| 2022-11-23 | 210.00 | 216.00 | 208.00 | 208.00 | 208.00 | 490,800 |
| 2022-11-22 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 520,100 |
| 2022-11-21 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 310,000 |
| 2022-11-18 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 176,400 |
| 2022-11-17 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 290,300 |
| 2022-11-16 | 212.00 | 218.00 | 210.00 | 214.00 | 214.00 | 372,800 |
| 2022-11-15 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 287,300 |
| 2022-11-14 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 425,300 |
| 2022-11-11 | 212.00 | 218.00 | 212.00 | 212.00 | 212.00 | 652,600 |
| 2022-11-10 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 462,800 |
| 2022-11-09 | 208.00 | 220.00 | 208.00 | 216.00 | 216.00 | 264,500 |
| 2022-11-08 | 208.00 | 222.00 | 208.00 | 220.00 | 220.00 | 438,100 |
| 2022-11-07 | 214.00 | 224.00 | 214.00 | 220.00 | 220.00 | 278,800 |
| 2022-11-04 | 212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 380,100 |
| 2022-11-03 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 265,400 |
| 2022-11-02 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 541,300 |
| 2022-11-01 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 399,600 |
| 2022-10-31 | 210.00 | 224.00 | 210.00 | 220.00 | 220.00 | 714,900 |
| 2022-10-28 | 210.00 | 230.00 | 210.00 | 220.00 | 220.00 | 1,899,200 |
| 2022-10-27 | 210.00 | 222.00 | 210.00 | 216.00 | 216.00 | 768,500 |
| 2022-10-26 | 212.00 | 224.00 | 212.00 | 218.00 | 218.00 | 1,725,800 |
| 2022-10-25 | 230.00 | 230.00 | 214.00 | 224.00 | 224.00 | 1,335,700 |
| 2022-10-24 | 234.00 | 246.00 | 220.00 | 230.00 | 230.00 | 4,808,800 |
| 2022-10-21 | 208.00 | 228.00 | 208.00 | 228.00 | 228.00 | 1,845,400 |
| 2022-10-20 | 210.00 | 212.00 | 200.00 | 208.00 | 208.00 | 1,119,100 |
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.