PT AirAsia Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 655.00 | 675.00 | 645.00 | 650.00 | 650.00 | 5,164,700 |
| 2022-04-19 | 690.00 | 695.00 | 650.00 | 650.00 | 650.00 | 9,723,700 |
| 2022-04-18 | 730.00 | 750.00 | 685.00 | 690.00 | 690.00 | 14,235,600 |
| 2022-04-14 | 645.00 | 740.00 | 630.00 | 730.00 | 730.00 | 27,744,100 |
| 2022-04-13 | 690.00 | 700.00 | 645.00 | 645.00 | 645.00 | 10,615,500 |
| 2022-04-12 | 670.00 | 710.00 | 660.00 | 690.00 | 690.00 | 5,166,000 |
| 2022-04-11 | 735.00 | 745.00 | 685.00 | 685.00 | 685.00 | 20,299,200 |
| 2022-04-08 | 765.00 | 780.00 | 715.00 | 735.00 | 735.00 | 14,672,800 |
| 2022-04-07 | 755.00 | 820.00 | 750.00 | 765.00 | 765.00 | 17,292,600 |
| 2022-04-06 | 790.00 | 795.00 | 740.00 | 755.00 | 755.00 | 13,830,800 |
| 2022-04-05 | 805.00 | 815.00 | 780.00 | 790.00 | 790.00 | 11,089,600 |
| 2022-04-04 | 760.00 | 820.00 | 740.00 | 800.00 | 800.00 | 35,354,700 |
| 2022-04-01 | 770.00 | 790.00 | 730.00 | 760.00 | 760.00 | 22,281,300 |
| 2022-03-31 | 765.00 | 790.00 | 745.00 | 765.00 | 765.00 | 21,427,600 |
| 2022-03-30 | 720.00 | 770.00 | 675.00 | 760.00 | 760.00 | 33,131,700 |
| 2022-03-29 | 765.00 | 770.00 | 720.00 | 720.00 | 720.00 | 13,488,800 |
| 2022-03-28 | 775.00 | 825.00 | 735.00 | 765.00 | 765.00 | 54,811,300 |
| 2022-03-25 | 600.00 | 770.00 | 600.00 | 760.00 | 760.00 | 119,948,800 |
| 2022-03-24 | 645.00 | 655.00 | 640.00 | 640.00 | 640.00 | 2,424,200 |
| 2022-03-23 | 795.00 | 890.00 | 685.00 | 685.00 | 685.00 | 124,023,800 |
| 2022-03-22 | 700.00 | 735.00 | 665.00 | 735.00 | 735.00 | 34,774,800 |
| 2022-03-21 | 615.00 | 670.00 | 615.00 | 670.00 | 670.00 | 14,707,600 |
| 2022-03-18 | 565.00 | 610.00 | 545.00 | 610.00 | 610.00 | 17,826,100 |
| 2022-03-17 | 550.00 | 590.00 | 530.00 | 555.00 | 555.00 | 13,910,400 |
| 2022-03-16 | 515.00 | 555.00 | 510.00 | 545.00 | 545.00 | 10,114,500 |
| 2022-03-15 | 540.00 | 545.00 | 498.00 | 510.00 | 510.00 | 7,423,300 |
| 2022-03-14 | 478.00 | 520.00 | 478.00 | 520.00 | 520.00 | 9,658,500 |
| 2022-03-11 | 478.00 | 496.00 | 450.00 | 476.00 | 476.00 | 3,780,000 |
| 2022-03-10 | 520.00 | 540.00 | 462.00 | 476.00 | 476.00 | 15,065,100 |
| 2022-03-09 | 470.00 | 494.00 | 450.00 | 494.00 | 494.00 | 15,225,900 |
| 2022-03-08 | 410.00 | 450.00 | 398.00 | 450.00 | 450.00 | 17,916,400 |
| 2022-03-07 | 440.00 | 440.00 | 410.00 | 410.00 | 410.00 | 9,159,200 |
| 2022-03-04 | 466.00 | 466.00 | 440.00 | 440.00 | 440.00 | 12,009,800 |
| 2022-03-02 | 498.00 | 500.00 | 464.00 | 472.00 | 472.00 | 14,780,300 |
| 2022-03-01 | 535.00 | 535.00 | 498.00 | 498.00 | 498.00 | 12,404,400 |
| 2022-02-25 | 530.00 | 595.00 | 530.00 | 535.00 | 535.00 | 14,609,400 |
| 2022-02-24 | 615.00 | 615.00 | 565.00 | 565.00 | 565.00 | 11,589,900 |
| 2022-02-23 | 665.00 | 680.00 | 605.00 | 605.00 | 605.00 | 38,917,500 |
| 2022-02-22 | 580.00 | 620.00 | 530.00 | 620.00 | 620.00 | 22,730,200 |
| 2022-02-21 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-02-18 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-02-17 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-02-16 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-02-15 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-02-14 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-02-11 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-02-10 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-02-09 | 456.00 | 565.00 | 456.00 | 565.00 | 565.00 | 39,066,200 |
| 2022-02-08 | 440.00 | 470.00 | 438.00 | 454.00 | 454.00 | 12,164,500 |
| 2022-02-07 | 430.00 | 460.00 | 420.00 | 440.00 | 440.00 | 9,227,700 |
| 2022-02-04 | 416.00 | 440.00 | 396.00 | 430.00 | 430.00 | 6,515,600 |
| 2022-02-03 | 428.00 | 480.00 | 404.00 | 416.00 | 416.00 | 8,205,700 |
| 2022-02-02 | 460.00 | 498.00 | 424.00 | 428.00 | 428.00 | 11,530,200 |
| 2022-01-31 | 370.00 | 460.00 | 370.00 | 454.00 | 454.00 | 12,286,900 |
| 2022-01-28 | 366.00 | 408.00 | 358.00 | 370.00 | 370.00 | 10,029,500 |
| 2022-01-27 | 282.00 | 348.00 | 278.00 | 348.00 | 348.00 | 7,370,400 |
| 2022-01-26 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | 496,600 |
| 2022-01-25 | 342.00 | 344.00 | 320.00 | 320.00 | 320.00 | 1,926,200 |
| 2022-01-24 | 344.00 | 378.00 | 344.00 | 344.00 | 344.00 | 4,077,300 |
| 2022-01-21 | 390.00 | 420.00 | 368.00 | 368.00 | 368.00 | 11,972,700 |
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.