PT AirAsia Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 302.00 | 302.00 | 286.00 | 286.00 | 286.00 | 3,241,900 |
| 2022-07-25 | 284.00 | 304.00 | 282.00 | 298.00 | 298.00 | 7,584,800 |
| 2022-07-22 | 280.00 | 296.00 | 272.00 | 282.00 | 282.00 | 4,153,600 |
| 2022-07-21 | 312.00 | 312.00 | 280.00 | 286.00 | 286.00 | 8,686,400 |
| 2022-07-20 | 280.00 | 294.00 | 272.00 | 294.00 | 294.00 | 15,993,700 |
| 2022-07-19 | 244.00 | 268.00 | 230.00 | 268.00 | 268.00 | 11,357,300 |
| 2022-07-18 | 244.00 | 274.00 | 244.00 | 244.00 | 244.00 | 13,841,800 |
| 2022-07-15 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 676,300 |
| 2022-07-14 | 316.00 | 320.00 | 280.00 | 280.00 | 280.00 | 3,998,100 |
| 2022-07-13 | 288.00 | 300.00 | 280.00 | 300.00 | 300.00 | 15,077,700 |
| 2022-07-12 | 270.00 | 274.00 | 262.00 | 274.00 | 274.00 | 4,825,900 |
| 2022-07-11 | 238.00 | 250.00 | 238.00 | 250.00 | 250.00 | 10,927,200 |
| 2022-07-08 | 214.00 | 228.00 | 212.00 | 228.00 | 228.00 | 6,094,800 |
| 2022-07-07 | 208.00 | 208.00 | 193.00 | 208.00 | 208.00 | 8,362,300 |
| 2022-07-06 | 174.00 | 190.00 | 173.00 | 190.00 | 190.00 | 5,325,500 |
| 2022-07-05 | 185.00 | 185.00 | 173.00 | 173.00 | 173.00 | 4,482,100 |
| 2022-07-04 | 200.00 | 200.00 | 186.00 | 186.00 | 186.00 | 2,645,700 |
| 2022-07-01 | 226.00 | 226.00 | 200.00 | 200.00 | 200.00 | 3,286,600 |
| 2022-06-30 | 236.00 | 236.00 | 214.00 | 214.00 | 214.00 | 2,451,800 |
| 2022-06-29 | 228.00 | 236.00 | 216.00 | 222.00 | 222.00 | 3,016,900 |
| 2022-06-28 | 236.00 | 240.00 | 220.00 | 224.00 | 224.00 | 3,286,100 |
| 2022-06-27 | 260.00 | 264.00 | 236.00 | 236.00 | 236.00 | 2,469,900 |
| 2022-06-24 | 254.00 | 256.00 | 246.00 | 252.00 | 252.00 | 2,522,900 |
| 2022-06-23 | 256.00 | 256.00 | 240.00 | 246.00 | 246.00 | 813,300 |
| 2022-06-22 | 246.00 | 250.00 | 234.00 | 244.00 | 244.00 | 1,114,600 |
| 2022-06-21 | 256.00 | 256.00 | 238.00 | 246.00 | 246.00 | 2,733,200 |
| 2022-06-20 | 230.00 | 246.00 | 224.00 | 238.00 | 238.00 | 2,112,200 |
| 2022-06-17 | 254.00 | 256.00 | 228.00 | 230.00 | 230.00 | 2,689,900 |
| 2022-06-16 | 256.00 | 256.00 | 232.00 | 240.00 | 240.00 | 2,242,400 |
| 2022-06-15 | 258.00 | 260.00 | 240.00 | 240.00 | 240.00 | 3,704,700 |
| 2022-06-14 | 248.00 | 274.00 | 248.00 | 256.00 | 256.00 | 2,326,700 |
| 2022-06-13 | 272.00 | 284.00 | 266.00 | 266.00 | 266.00 | 3,307,400 |
| 2022-06-10 | 284.00 | 306.00 | 284.00 | 284.00 | 284.00 | 6,645,500 |
| 2022-06-09 | 294.00 | 296.00 | 274.00 | 284.00 | 284.00 | 7,418,300 |
| 2022-06-08 | 316.00 | 316.00 | 294.00 | 294.00 | 294.00 | 5,844,600 |
| 2022-06-07 | 338.00 | 338.00 | 316.00 | 316.00 | 316.00 | 6,700,900 |
| 2022-06-06 | 352.00 | 356.00 | 334.00 | 338.00 | 338.00 | 3,133,500 |
| 2022-06-03 | 352.00 | 372.00 | 350.00 | 352.00 | 352.00 | 4,799,300 |
| 2022-06-02 | 360.00 | 366.00 | 344.00 | 350.00 | 350.00 | 7,366,700 |
| 2022-05-31 | 386.00 | 394.00 | 360.00 | 360.00 | 360.00 | 8,988,100 |
| 2022-05-30 | 376.00 | 400.00 | 374.00 | 384.00 | 384.00 | 8,903,200 |
| 2022-05-27 | 396.00 | 396.00 | 374.00 | 374.00 | 374.00 | 5,333,200 |
| 2022-05-25 | 394.00 | 412.00 | 382.00 | 388.00 | 388.00 | 4,337,600 |
| 2022-05-24 | 404.00 | 404.00 | 392.00 | 394.00 | 394.00 | 2,099,900 |
| 2022-05-23 | 418.00 | 424.00 | 388.00 | 400.00 | 400.00 | 6,565,700 |
| 2022-05-20 | 374.00 | 440.00 | 368.00 | 412.00 | 412.00 | 23,242,100 |
| 2022-05-19 | 378.00 | 380.00 | 354.00 | 374.00 | 374.00 | 8,057,700 |
| 2022-05-18 | 402.00 | 430.00 | 378.00 | 378.00 | 378.00 | 11,789,600 |
| 2022-05-17 | 426.00 | 432.00 | 398.00 | 400.00 | 400.00 | 13,541,300 |
| 2022-05-13 | 406.00 | 452.00 | 396.00 | 426.00 | 426.00 | 25,562,000 |
| 2022-05-12 | 446.00 | 446.00 | 424.00 | 424.00 | 424.00 | 2,065,700 |
| 2022-05-11 | 488.00 | 490.00 | 454.00 | 454.00 | 454.00 | 6,359,300 |
| 2022-05-10 | 515.00 | 515.00 | 480.00 | 488.00 | 488.00 | 6,286,200 |
| 2022-05-09 | 545.00 | 550.00 | 515.00 | 515.00 | 515.00 | 6,302,800 |
| 2022-04-28 | 590.00 | 590.00 | 550.00 | 550.00 | 550.00 | 10,672,700 |
| 2022-04-27 | 610.00 | 615.00 | 590.00 | 590.00 | 590.00 | 4,354,100 |
| 2022-04-26 | 650.00 | 650.00 | 600.00 | 610.00 | 610.00 | 9,826,600 |
| 2022-04-25 | 615.00 | 675.00 | 605.00 | 645.00 | 645.00 | 15,605,200 |
| 2022-04-22 | 600.00 | 675.00 | 565.00 | 610.00 | 610.00 | 17,384,600 |
| 2022-04-21 | 650.00 | 655.00 | 605.00 | 605.00 | 605.00 | 16,051,800 |
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.