PT AirAsia Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 432.00 | 432.00 | 394.00 | 394.00 | 394.00 | 3,047,900 |
| 2022-01-19 | 440.00 | 440.00 | 414.00 | 422.00 | 422.00 | 5,873,800 |
| 2022-01-18 | 476.00 | 486.00 | 444.00 | 444.00 | 444.00 | 5,036,800 |
| 2022-01-17 | 520.00 | 520.00 | 476.00 | 476.00 | 476.00 | 5,065,300 |
| 2022-01-14 | 490.00 | 565.00 | 456.00 | 510.00 | 510.00 | 13,057,700 |
| 2022-01-13 | 600.00 | 645.00 | 490.00 | 490.00 | 490.00 | 26,477,900 |
| 2022-01-12 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2022-01-11 | 426.00 | 525.00 | 424.00 | 525.00 | 525.00 | 18,297,700 |
| 2022-01-10 | 360.00 | 426.00 | 350.00 | 422.00 | 422.00 | 18,683,300 |
| 2022-01-07 | 280.00 | 342.00 | 280.00 | 342.00 | 342.00 | 11,764,800 |
| 2022-01-06 | 250.00 | 274.00 | 226.00 | 274.00 | 274.00 | 20,028,400 |
| 2022-01-05 | 166.00 | 220.00 | 164.00 | 220.00 | 220.00 | 3,709,300 |
| 2022-01-04 | 172.00 | 172.00 | 160.00 | 164.00 | 164.00 | 1,303,700 |
| 2022-01-03 | 180.00 | 206.00 | 172.00 | 172.00 | 172.00 | 831,100 |
| 2021-12-30 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-29 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-28 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-27 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-24 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-23 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-22 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-21 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-20 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-17 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-16 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-15 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-14 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-13 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-10 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-09 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-08 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-07 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-06 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-03 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-02 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-12-01 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-30 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-29 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-26 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-25 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-24 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-23 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-22 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-19 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-18 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-17 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-16 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-15 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-12 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-11 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-10 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-09 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-08 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-05 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-04 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-03 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-02 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-11-01 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-10-29 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2021-10-28 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
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.