PT AirAsia Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 212.00 | 212.00 | 200.00 | 210.00 | 210.00 | 827,900 |
| 2022-10-18 | 216.00 | 216.00 | 200.00 | 206.00 | 206.00 | 904,800 |
| 2022-10-17 | 226.00 | 226.00 | 206.00 | 208.00 | 208.00 | 1,081,500 |
| 2022-10-14 | 230.00 | 230.00 | 214.00 | 216.00 | 216.00 | 273,800 |
| 2022-10-13 | 230.00 | 230.00 | 214.00 | 220.00 | 220.00 | 443,600 |
| 2022-10-12 | 230.00 | 232.00 | 210.00 | 220.00 | 220.00 | 1,063,200 |
| 2022-10-11 | 228.00 | 234.00 | 220.00 | 222.00 | 222.00 | 835,400 |
| 2022-10-10 | 230.00 | 238.00 | 218.00 | 228.00 | 228.00 | 977,100 |
| 2022-10-07 | 240.00 | 240.00 | 226.00 | 230.00 | 230.00 | 1,358,700 |
| 2022-10-06 | 236.00 | 240.00 | 230.00 | 232.00 | 232.00 | 953,700 |
| 2022-10-05 | 248.00 | 248.00 | 234.00 | 236.00 | 236.00 | 1,218,700 |
| 2022-10-04 | 228.00 | 246.00 | 224.00 | 240.00 | 240.00 | 3,552,700 |
| 2022-10-03 | 232.00 | 232.00 | 220.00 | 228.00 | 228.00 | 1,405,800 |
| 2022-09-30 | 226.00 | 244.00 | 224.00 | 230.00 | 230.00 | 3,284,900 |
| 2022-09-29 | 260.00 | 264.00 | 240.00 | 240.00 | 240.00 | 3,432,400 |
| 2022-09-28 | 252.00 | 266.00 | 252.00 | 258.00 | 258.00 | 1,531,900 |
| 2022-09-27 | 264.00 | 278.00 | 256.00 | 264.00 | 264.00 | 3,385,900 |
| 2022-09-26 | 264.00 | 290.00 | 254.00 | 262.00 | 262.00 | 5,984,800 |
| 2022-09-23 | 270.00 | 284.00 | 252.00 | 264.00 | 264.00 | 10,055,900 |
| 2022-09-22 | 248.00 | 264.00 | 240.00 | 264.00 | 264.00 | 7,844,500 |
| 2022-09-21 | 240.00 | 256.00 | 230.00 | 240.00 | 240.00 | 5,650,200 |
| 2022-09-20 | 246.00 | 270.00 | 246.00 | 246.00 | 246.00 | 9,693,100 |
| 2022-09-19 | 302.00 | 302.00 | 264.00 | 264.00 | 264.00 | 10,190,000 |
| 2022-09-16 | 258.00 | 282.00 | 258.00 | 282.00 | 282.00 | 14,941,700 |
| 2022-09-15 | 246.00 | 258.00 | 244.00 | 258.00 | 258.00 | 3,047,500 |
| 2022-09-14 | 216.00 | 236.00 | 216.00 | 236.00 | 236.00 | 2,498,900 |
| 2022-09-13 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 345,600 |
| 2022-09-12 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 553,300 |
| 2022-09-09 | 220.00 | 222.00 | 214.00 | 216.00 | 216.00 | 1,837,700 |
| 2022-09-08 | 204.00 | 224.00 | 204.00 | 218.00 | 218.00 | 884,400 |
| 2022-09-07 | 208.00 | 224.00 | 208.00 | 216.00 | 216.00 | 367,900 |
| 2022-09-06 | 206.00 | 228.00 | 206.00 | 222.00 | 222.00 | 599,900 |
| 2022-09-05 | 208.00 | 220.00 | 208.00 | 218.00 | 218.00 | 880,800 |
| 2022-09-02 | 204.00 | 226.00 | 204.00 | 220.00 | 220.00 | 598,800 |
| 2022-09-01 | 222.00 | 226.00 | 212.00 | 216.00 | 216.00 | 958,900 |
| 2022-08-31 | 210.00 | 226.00 | 210.00 | 222.00 | 222.00 | 845,000 |
| 2022-08-30 | 218.00 | 236.00 | 218.00 | 222.00 | 222.00 | 1,346,900 |
| 2022-08-29 | 222.00 | 236.00 | 222.00 | 232.00 | 232.00 | 1,054,400 |
| 2022-08-26 | 230.00 | 240.00 | 230.00 | 236.00 | 236.00 | 701,800 |
| 2022-08-25 | 230.00 | 246.00 | 230.00 | 238.00 | 238.00 | 443,500 |
| 2022-08-24 | 224.00 | 244.00 | 224.00 | 238.00 | 238.00 | 1,046,800 |
| 2022-08-23 | 244.00 | 244.00 | 234.00 | 238.00 | 238.00 | 1,300,400 |
| 2022-08-22 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 500,900 |
| 2022-08-19 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 445,000 |
| 2022-08-18 | 242.00 | 254.00 | 240.00 | 244.00 | 244.00 | 1,721,000 |
| 2022-08-16 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | 967,900 |
| 2022-08-15 | 250.00 | 254.00 | 240.00 | 244.00 | 244.00 | 1,625,100 |
| 2022-08-12 | 256.00 | 256.00 | 242.00 | 248.00 | 248.00 | 545,900 |
| 2022-08-11 | 240.00 | 254.00 | 240.00 | 252.00 | 252.00 | 1,180,100 |
| 2022-08-10 | 228.00 | 250.00 | 228.00 | 240.00 | 240.00 | 662,400 |
| 2022-08-09 | 240.00 | 254.00 | 240.00 | 244.00 | 244.00 | 2,029,400 |
| 2022-08-08 | 242.00 | 260.00 | 242.00 | 250.00 | 250.00 | 1,668,900 |
| 2022-08-05 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | 1,583,100 |
| 2022-08-04 | 268.00 | 270.00 | 260.00 | 264.00 | 264.00 | 1,229,500 |
| 2022-08-03 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 1,422,400 |
| 2022-08-02 | 268.00 | 274.00 | 260.00 | 266.00 | 266.00 | 1,382,200 |
| 2022-08-01 | 266.00 | 274.00 | 260.00 | 268.00 | 268.00 | 2,349,100 |
| 2022-07-29 | 270.00 | 282.00 | 264.00 | 266.00 | 266.00 | 2,260,800 |
| 2022-07-28 | 250.00 | 284.00 | 250.00 | 270.00 | 270.00 | 2,992,000 |
| 2022-07-27 | 288.00 | 288.00 | 266.00 | 266.00 | 266.00 | 7,047,200 |
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.