PT Tera Data Indonusa Tbk(ID:AXIO)
Rp130.00+2.00 (+1.56%)
ID:AXIO
PT Tera Data Indonusa Tbk historical prices
Rp130.00
At close:+2.00 (+1.56%)
PT Tera Data Indonusa Tbk (AXIO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 128.00 | 133.00 | 126.00 | 130.00 | 130.00 | +1.56% | 1,427,300 | 0.61 |
| Nov 10, 2026 | 124.00 | 131.00 | 120.00 | 128.00 | 128.00 | 0.00% | 1,183,100 | 0.50 |
| Nov 09, 2026 | 127.00 | 127.00 | 121.00 | 124.00 | 124.00 | -3.13% | 1,231,600 | 0.52 |
| Nov 06, 2026 | 133.00 | 133.00 | 126.00 | 128.00 | 128.00 | -1.54% | 1,493,300 | 0.63 |
| Nov 05, 2026 | 127.00 | 132.00 | 124.00 | 130.00 | 130.00 | +2.36% | 2,528,000 | 1.08 |
| Nov 04, 2026 | 124.00 | 132.00 | 120.00 | 127.00 | 127.00 | +5.83% | 6,125,100 | 2.72 |
| Nov 03, 2026 | 120.00 | 134.00 | 119.00 | 120.00 | 120.00 | +0.84% | 4,544,500 | 2.05 |
| Nov 02, 2026 | 119.00 | 125.00 | 112.00 | 119.00 | 119.00 | 0.00% | 3,744,300 | 1.73 |
| Oct 30, 2026 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -6.30% | 7,590,700 | 3.70 |
| Oct 29, 2026 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | -0.78% | 7,026,800 | 3.62 |
| Oct 28, 2026 | 137.00 | 139.00 | 130.00 | 136.00 | 128.00 | -0.73% | 3,464,200 | 1.83 |
| Oct 27, 2026 | 138.00 | 142.00 | 134.00 | 137.00 | 128.94 | 0.00% | 3,665,700 | 2.00 |
| Oct 26, 2026 | 137.00 | 143.00 | 135.00 | 137.00 | 128.94 | +1.48% | 2,641,500 | 1.47 |
| Oct 23, 2026 | 135.00 | 144.00 | 134.00 | 135.00 | 127.06 | 0.00% | 4,963,800 | 2.87 |
| Oct 22, 2026 | 134.00 | 139.00 | 130.00 | 135.00 | 127.06 | +0.75% | 5,207,000 | 3.15 |
| Oct 21, 2026 | 129.00 | 145.00 | 126.00 | 134.00 | 126.12 | +9.84% | 18,141,500 | 10.91 |
| Oct 20, 2026 | 120.00 | 125.00 | 117.00 | 122.00 | 114.82 | +4.27% | 2,649,900 | 1.61 |
| Oct 19, 2026 | 108.00 | 123.00 | 103.00 | 117.00 | 110.12 | +6.36% | 3,121,600 | 1.94 |
| Oct 16, 2026 | 107.00 | 119.00 | 104.00 | 110.00 | 103.53 | -9.84% | 1,477,000 | 0.92 |
| Oct 15, 2026 | 121.00 | 122.00 | 120.00 | 122.00 | 114.82 | +0.83% | 699,300 | 0.44 |
| Oct 14, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 113.88 | 0.00% | 894,600 | 0.57 |
| Oct 13, 2026 | 123.00 | 124.00 | 118.00 | 121.00 | 113.88 | -1.63% | 1,254,000 | 0.80 |
| Oct 12, 2026 | 126.00 | 128.00 | 122.00 | 123.00 | 115.76 | -2.38% | 1,170,300 | 0.76 |
| Oct 09, 2026 | 126.00 | 129.00 | 122.00 | 126.00 | 118.59 | +2.44% | 2,079,800 | 1.37 |
| Oct 08, 2026 | 126.00 | 130.00 | 122.00 | 123.00 | 115.76 | -1.60% | 3,729,200 | 2.54 |
| Oct 07, 2026 | 121.00 | 130.00 | 120.00 | 125.00 | 117.65 | +4.17% | 4,632,100 | 3.32 |
| Oct 06, 2026 | 118.00 | 125.00 | 115.00 | 120.00 | 112.94 | +3.45% | 4,300,800 | 3.24 |
| Oct 05, 2026 | 111.00 | 120.00 | 111.00 | 116.00 | 109.18 | +4.50% | 3,165,000 | 2.47 |
| Oct 02, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 104.47 | -0.89% | 341,200 | 0.27 |
| Oct 01, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 105.41 | -0.88% | 448,000 | 0.35 |
| Sep 30, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 106.35 | +0.89% | 548,200 | 0.43 |
| Sep 29, 2026 | 108.00 | 112.00 | 107.00 | 112.00 | 105.41 | +2.75% | 601,400 | 0.47 |
| Sep 28, 2026 | 114.00 | 114.00 | 107.00 | 109.00 | 102.59 | -5.22% | 1,792,900 | 1.43 |
| Sep 25, 2026 | 113.00 | 115.00 | 110.00 | 115.00 | 108.24 | +2.68% | 1,074,900 | 0.87 |
| Sep 24, 2026 | 115.00 | 116.00 | 112.00 | 112.00 | 105.41 | -1.75% | 464,200 | 0.38 |
| Sep 23, 2026 | 111.00 | 115.00 | 111.00 | 114.00 | 107.29 | +2.70% | 702,200 | 0.57 |
| Sep 22, 2026 | 113.00 | 115.00 | 109.00 | 111.00 | 104.47 | -2.63% | 1,783,600 | 1.49 |
| Sep 21, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 107.29 | 0.00% | 374,100 | 0.31 |
| Sep 18, 2026 | 114.00 | 116.00 | 114.00 | 114.00 | 107.29 | -0.87% | 198,700 | 0.17 |
| Sep 17, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 108.24 | 0.00% | 575,300 | 0.49 |
| Sep 16, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 108.24 | -0.86% | 410,900 | 0.35 |
| Sep 15, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 109.18 | +1.75% | 590,000 | 0.51 |
| Sep 14, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 107.29 | -0.87% | 429,800 | 0.37 |
| Sep 11, 2026 | 115.00 | 117.00 | 113.00 | 115.00 | 108.24 | -1.71% | 450,000 | 0.39 |
| Sep 10, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 110.12 | +0.86% | 1,046,699 | 0.91 |
| Sep 09, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 109.18 | -0.85% | 1,229,400 | 1.09 |
| Sep 08, 2026 | 115.00 | 123.00 | 113.00 | 117.00 | 110.12 | +1.74% | 8,301,000 | 8.29 |
| Sep 07, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 108.24 | +0.88% | 636,600 | 0.64 |
| Sep 04, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 107.29 | -1.72% | 590,000 | 0.59 |
| Sep 03, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 109.18 | 0.00% | 1,011,500 | 1.02 |
