PT AirAsia Indonesia Tbk (IDX:CMPP)
Indonesia
· Delayed Price · Currency is IDR 85.00
+1.00 (1.19%)
Mar 9, 2026, 4:04 PM WIB
PT AirAsia Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1.19% | 8,100 |
| Mar 6, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 45,500 |
| Mar 5, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 76,300 |
| Mar 4, 2026 | 90.00 | 90.00 | 82.00 | 82.00 | 82.00 | -9.89% | 796,500 |
| Mar 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 181,400 |
| Mar 2, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -2.15% | 117,100 |
| Feb 27, 2026 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | -3.13% | 210,200 |
| Feb 26, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 128,900 |
| Feb 25, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -1.01% | 576,700 |
| Feb 24, 2026 | 90.00 | 99.00 | 90.00 | 99.00 | 99.00 | 10.00% | 199,200 |
| Feb 23, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -2.17% | 221,300 |
| Feb 20, 2026 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 400,800 |
| Feb 19, 2026 | 101.00 | 101.00 | 92.00 | 92.00 | 92.00 | -8.91% | 584,400 |
| Feb 18, 2026 | 110.00 | 110.00 | 100.00 | 101.00 | 101.00 | 1.00% | 921,500 |
| Feb 13, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 9.89% | 581,400 |
| Feb 12, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 271,200 |
| Feb 11, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 42,200 |
| Feb 10, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 3.41% | 33,800 |
| Feb 9, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 172,800 |
| Feb 6, 2026 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -4.30% | 42,900 |
| Feb 5, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 331,400 |
| Feb 4, 2026 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 4.44% | 30,500 |
| Feb 3, 2026 | 90.00 | 94.00 | 90.00 | 90.00 | 90.00 | - | 109,800 |
| Feb 2, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 37,700 |
| Jan 30, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 70,500 |
| Jan 29, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 125,200 |
| Jan 28, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -6.32% | 452,200 |
| Jan 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 185,200 |
| Jan 26, 2026 | 95.00 | 100.00 | 95.00 | 95.00 | 95.00 | 2.15% | 213,200 |
| Jan 23, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 622,800 |
| Jan 22, 2026 | 93.00 | 100.00 | 93.00 | 95.00 | 95.00 | -7.77% | 259,000 |
| Jan 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 225,900 |
| Jan 20, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 120,700 |
| Jan 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 1,015,600 |
| Jan 15, 2026 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 3.88% | 746,100 |
| Jan 14, 2026 | 95.00 | 103.00 | 95.00 | 103.00 | 103.00 | 9.57% | 424,800 |
| Jan 13, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | 152,900 |
| Jan 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 261,600 |
| Jan 9, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -2.11% | 134,300 |
| Jan 8, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | - | 117,000 |
| Jan 7, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 2.15% | 143,900 |
| Jan 6, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 217,200 |
| Jan 5, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 328,500 |
| Jan 2, 2026 | 89.00 | 94.00 | 89.00 | 94.00 | 94.00 | 5.62% | 158,100 |
| Dec 30, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 69,200 |
| Dec 29, 2025 | 96.00 | 96.00 | 87.00 | 88.00 | 88.00 | -8.33% | 260,800 |
| Dec 24, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 15,500 |
| Dec 23, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 48,000 |
| Dec 22, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 4.26% | 146,000 |
| Dec 19, 2025 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | -4.08% | 62,900 |
| Dec 18, 2025 | 92.00 | 99.00 | 92.00 | 98.00 | 98.00 | 6.52% | 233,400 |
| Dec 17, 2025 | 94.00 | 99.00 | 92.00 | 92.00 | 92.00 | -2.13% | 225,500 |
| Dec 16, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 407,300 |
| Dec 15, 2025 | 99.00 | 99.00 | 90.00 | 94.00 | 94.00 | -5.05% | 271,900 |
| Dec 12, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 248,800 |
| Dec 11, 2025 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | -0.99% | 246,900 |
| Dec 10, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 293,500 |
| Dec 9, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 287,000 |
| Dec 8, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 7.37% | 621,800 |
| 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 |