PT AirAsia Indonesia Tbk (IDX:CMPP)
Indonesia
· Delayed Price · Currency is IDR 95.00
+3.00 (3.26%)
At close: Dec 5, 2025
PT AirAsia Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 3.26% | 25,200 |
| Dec 4, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 165,700 |
| Dec 3, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 19,500 |
| Dec 2, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 131,000 |
| Dec 1, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 3.41% | 55,600 |
| Nov 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 232,800 |
| Nov 27, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 3.53% | 56,400 |
| Nov 26, 2025 | 91.00 | 91.00 | 85.00 | 85.00 | 85.00 | -6.59% | 695,200 |
| Nov 25, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 576,900 |
| Nov 24, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -3.19% | 639,200 |
| Nov 21, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 54,800 |
| Nov 20, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 11,400 |
| Nov 19, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 42,600 |
| Nov 18, 2025 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | -3.09% | 115,600 |
| Nov 17, 2025 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | 6.59% | 163,300 |
| Nov 14, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 289,500 |
| Nov 13, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 438,100 |
| Nov 12, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 486,000 |
| Nov 11, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | 688,700 |
| Nov 10, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 109,100 |
| Nov 7, 2025 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 49,400 |
| Nov 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 46,500 |
| Nov 5, 2025 | 95.00 | 97.00 | 86.00 | 95.00 | 95.00 | - | 314,600 |
| Nov 4, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 124,100 |
| Nov 3, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 64,500 |
| Oct 31, 2025 | 93.00 | 96.00 | 84.00 | 96.00 | 96.00 | 3.23% | 660,000 |
| Oct 30, 2025 | 96.00 | 96.00 | 90.00 | 93.00 | 93.00 | -3.13% | 364,600 |
| Oct 29, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 75,000 |
| Oct 28, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 98,400 |
| Oct 27, 2025 | 107.00 | 107.00 | 98.00 | 98.00 | 98.00 | - | 338,500 |
| Oct 24, 2025 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -3.92% | 137,700 |
| Oct 23, 2025 | 107.00 | 107.00 | 98.00 | 102.00 | 102.00 | -4.67% | 463,500 |
| Oct 22, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 79,900 |
| Oct 21, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 9,400 |
| Oct 20, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 542,400 |
| Oct 17, 2025 | 119.00 | 119.00 | 108.00 | 108.00 | 108.00 | -9.24% | 72,900 |
| Oct 16, 2025 | 109.00 | 119.00 | 107.00 | 119.00 | 119.00 | 9.17% | 187,700 |
| Oct 15, 2025 | 110.00 | 110.00 | 101.00 | 109.00 | 109.00 | -2.68% | 92,000 |
| Oct 14, 2025 | 128.00 | 128.00 | 106.00 | 112.00 | 112.00 | -4.27% | 930,100 |
| Oct 13, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 9.35% | 780,100 |
| Oct 10, 2025 | 100.00 | 107.00 | 100.00 | 107.00 | 107.00 | 8.08% | 349,500 |
| Oct 9, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 86,800 |
| Oct 8, 2025 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 3.13% | 704,800 |
| Oct 7, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 49,100 |
| Oct 6, 2025 | 99.00 | 99.00 | 94.00 | 98.00 | 98.00 | -1.01% | 124,000 |
| Oct 3, 2025 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 2.06% | 208,300 |
| Oct 2, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -2.02% | 234,400 |
| Oct 1, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.06% | 215,600 |
| Sep 30, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 472,600 |
| Sep 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 157,800 |
| Sep 26, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 4.30% | 52,500 |
| Sep 25, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 2.20% | 149,000 |
| Sep 24, 2025 | 99.00 | 99.00 | 91.00 | 91.00 | 91.00 | -8.08% | 153,700 |
| Sep 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 84,900 |
| Sep 22, 2025 | 95.00 | 100.00 | 95.00 | 99.00 | 99.00 | 4.21% | 160,900 |
| Sep 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 222,400 |
| Sep 18, 2025 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 3.26% | 267,000 |
| Sep 17, 2025 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 36,100 |
| Sep 16, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 58,200 |
| Sep 15, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 3.45% | 25,700 |
| Sep 12, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 172,700 |
| Sep 11, 2025 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | -4.30% | 148,800 |
| Sep 10, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 79,000 |
| Sep 9, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | - | 104,500 |
| Sep 8, 2025 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | - | 126,800 |
| Sep 4, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 37,100 |
| Sep 3, 2025 | 95.00 | 99.00 | 93.00 | 93.00 | 93.00 | - | 447,300 |
| Sep 2, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 3.33% | 305,500 |
| Sep 1, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -5.26% | 328,500 |
| Aug 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 144,400 |
| Aug 28, 2025 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | -5.94% | 378,000 |
| Aug 27, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 920,700 |
| Aug 26, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 8.70% | 569,900 |
| Aug 25, 2025 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | 5.75% | 253,200 |
| Aug 22, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | 208,800 |
| Aug 21, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 391,300 |
| Aug 20, 2025 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 3.75% | 158,100 |
| Aug 19, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 212,300 |
| Aug 15, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 2.63% | 104,600 |
| Aug 14, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 19,200 |
| Aug 13, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 190,700 |
| Aug 12, 2025 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 4.17% | 27,700 |
| Aug 11, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 235,200 |
| Aug 8, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 109,800 |
| Aug 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 187,000 |
| Aug 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 46,900 |
| Aug 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 91,200 |
| Aug 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 293,400 |
| Aug 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 155,100 |
| Jul 31, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 396,600 |
| Jul 30, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 79,900 |
| Jul 29, 2025 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | -7.89% | 284,400 |
| Jul 28, 2025 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 106,400 |
| Jul 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 35,300 |
| Jul 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 56,000 |
| Jul 23, 2025 | 73.00 | 75.00 | 72.00 | 75.00 | 75.00 | 1.35% | 191,800 |
| Jul 22, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 135,300 |
| Jul 21, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 51,600 |
| Jul 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 467,600 |
| Jul 17, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 13,600 |