Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,914.95 +951.26 (+1.51%) CMC Crypto 200
1,344.29 -52.25 (-3.72%)
PT AirAsia Indonesia Tbk (CMPP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 115,300 |
| 25 Apr 2024 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 289,700 |
| 24 Apr 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 106,400 |
| 23 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 90,200 |
| 22 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 48,300 |
| 19 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 150,300 |
| 18 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 322,000 |
| 17 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 349,700 |
| 16 Apr 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 532,500 |
| 05 Apr 2024 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 488,200 |
| 04 Apr 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1,147,500 |
| 03 Apr 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1,703,400 |
| 02 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1,378,200 |
| 01 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 521,900 |
| 28 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 579,200 |
| 27 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 421,400 |
| 26 Mar 2024 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 517,100 |
| 25 Mar 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 274,100 |
| 22 Mar 2024 | 117.00 | 119.00 | 115.00 | 119.00 | 119.00 | 367,400 |
| 21 Mar 2024 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 364,200 |
| 20 Mar 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 190,700 |
| 19 Mar 2024 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 112,800 |
| 18 Mar 2024 | 117.00 | 121.00 | 116.00 | 121.00 | 121.00 | 1,123,700 |
| 15 Mar 2024 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 713,600 |
| 14 Mar 2024 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 462,300 |
| 13 Mar 2024 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 559,400 |
| 08 Mar 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 205,600 |
| 07 Mar 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 179,100 |
| 06 Mar 2024 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | 34,100 |
| 05 Mar 2024 | 120.00 | 121.00 | 116.00 | 120.00 | 120.00 | 1,320,700 |
| 04 Mar 2024 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 335,100 |
| 01 Mar 2024 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 43,100 |
| 29 Feb 2024 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 214,900 |
| 28 Feb 2024 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 179,700 |
| 27 Feb 2024 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 260,400 |
| 26 Feb 2024 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 534,300 |
| 23 Feb 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 284,900 |
| 22 Feb 2024 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 63,000 |
| 21 Feb 2024 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 115,100 |
| 20 Feb 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 34,900 |
| 19 Feb 2024 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 595,700 |
| 16 Feb 2024 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 469,700 |
| 15 Feb 2024 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 206,400 |
| 13 Feb 2024 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,246,700 |
| 12 Feb 2024 | 125.00 | 134.00 | 120.00 | 121.00 | 121.00 | 2,540,200 |
| 07 Feb 2024 | 114.00 | 123.00 | 114.00 | 123.00 | 123.00 | 2,578,100 |
| 06 Feb 2024 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 78,800 |
| 05 Feb 2024 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 488,200 |
| 02 Feb 2024 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 509,200 |
| 01 Feb 2024 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 589,700 |
| 31 Jan 2024 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | 390,800 |
| 30 Jan 2024 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 849,100 |
| 29 Jan 2024 | 116.00 | 118.00 | 113.00 | 113.00 | 113.00 | 653,500 |
| 26 Jan 2024 | 116.00 | 117.00 | 112.00 | 116.00 | 116.00 | 474,400 |
| 25 Jan 2024 | 117.00 | 119.00 | 112.00 | 116.00 | 116.00 | 301,100 |
| 24 Jan 2024 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 280,700 |
| 23 Jan 2024 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 618,600 |
| 22 Jan 2024 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1,121,400 |
| 19 Jan 2024 | 124.00 | 125.00 | 112.00 | 121.00 | 121.00 | 1,464,400 |
| 18 Jan 2024 | 123.00 | 126.00 | 119.00 | 124.00 | 124.00 | 833,600 |
| 17 Jan 2024 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 63,800 |
| 16 Jan 2024 | 122.00 | 129.00 | 121.00 | 125.00 | 125.00 | 176,700 |
| 15 Jan 2024 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 212,100 |
| 12 Jan 2024 | 126.00 | 128.00 | 121.00 | 124.00 | 124.00 | 1,666,100 |
| 11 Jan 2024 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 237,100 |
| 10 Jan 2024 | 125.00 | 129.00 | 124.00 | 128.00 | 128.00 | 1,237,100 |
| 09 Jan 2024 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 194,000 |
| 08 Jan 2024 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 79,100 |
| 05 Jan 2024 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 39,100 |
| 04 Jan 2024 | 125.00 | 126.00 | 121.00 | 124.00 | 124.00 | 192,000 |
| 03 Jan 2024 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 30,800 |
| 02 Jan 2024 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 126,800 |
| 29 Dec 2023 | 123.00 | 127.00 | 122.00 | 125.00 | 125.00 | 395,300 |
| 28 Dec 2023 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 339,000 |
| 27 Dec 2023 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 220,700 |
| 22 Dec 2023 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 99,000 |
| 21 Dec 2023 | 124.00 | 129.00 | 121.00 | 123.00 | 123.00 | 726,100 |
| 20 Dec 2023 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 649,100 |
| 19 Dec 2023 | 123.00 | 129.00 | 118.00 | 124.00 | 124.00 | 1,277,100 |
| 18 Dec 2023 | 129.00 | 130.00 | 122.00 | 122.00 | 122.00 | 475,300 |
| 15 Dec 2023 | 128.00 | 130.00 | 124.00 | 129.00 | 129.00 | 268,200 |
| 14 Dec 2023 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 191,900 |
| 13 Dec 2023 | 127.00 | 130.00 | 120.00 | 126.00 | 126.00 | 639,600 |
| 12 Dec 2023 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 92,600 |
| 11 Dec 2023 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 237,800 |
| 08 Dec 2023 | 128.00 | 132.00 | 127.00 | 130.00 | 130.00 | 438,500 |
| 07 Dec 2023 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 114,400 |
| 06 Dec 2023 | 131.00 | 131.00 | 126.00 | 128.00 | 128.00 | 324,700 |
| 05 Dec 2023 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | 137,100 |
| 04 Dec 2023 | 130.00 | 134.00 | 125.00 | 133.00 | 133.00 | 309,800 |
| 01 Dec 2023 | 136.00 | 136.00 | 127.00 | 131.00 | 131.00 | 277,000 |
| 30 Nov 2023 | 133.00 | 136.00 | 127.00 | 136.00 | 136.00 | 658,000 |
| 29 Nov 2023 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | 73,500 |
| 28 Nov 2023 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 95,700 |
| 27 Nov 2023 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 128,600 |
| 24 Nov 2023 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 132,500 |
| 23 Nov 2023 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 95,200 |
| 22 Nov 2023 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 195,700 |
| 21 Nov 2023 | 132.00 | 135.00 | 128.00 | 134.00 | 134.00 | 306,400 |
| 20 Nov 2023 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 110,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.