Efek Terdaftar

TERA DATA INDONUSA Tbk, PT

Security name
TERA DATA INDONUSA Tbk
Issuer
TERA DATA INDONUSA Tbk, PT
ISIN Code
ID1000169204
Short Code
AXIO
Type
Saham Biasa
Listing Date
20 Juli 2022
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
1,040,126,500.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
5,840,126,500 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 May 2023 0 147 141 145 3,090 44,195,200 150
16 May 2023 0 145 140 141 6,195 87,797,800 81
17 May 2023 0 148 140 142 8,195 116,418,400 237
19 May 2023 0 170 141 151 248,967 3,868,706,800 3,791
22 May 2023 0 153 146 148 17,128 254,775,600 469
23 May 2023 0 148 143 146 13,228 191,196,600 283
24 May 2023 0 155 141 155 31,265 460,640,600 531
25 May 2023 0 159 150 152 7,791 119,494,000 283
26 May 2023 0 158 151 151 6,122 94,286,600 214
29 May 2023 0 153 146 152 5,756 85,655,100 117
31 May 2023 0 152 148 149 2,320 34,564,200 72
05 Jun 2023 0 150 145 150 1,801 26,582,200 90
07 Jun 2023 0 152 149 151 4,811 72,430,500 144
12 Jun 2023 0 149 146 146 2,650 38,972,200 101
13 Jun 2023 0 152 146 150 1,084 16,256,900 85
14 Jun 2023 0 150 145 145 3,105 45,220,800 97
16 Jun 2023 0 143 132 136 10,676 146,824,300 311
19 Jun 2023 0 141 130 137 3,621 49,801,700 129
20 Jun 2023 0 142 133 138 2,886 40,240,700 92
21 Jun 2023 0 143 135 143 8,008 112,391,600 140
22 Jun 2023 0 147 142 145 2,813 40,955,300 86
23 Jun 2023 0 149 144 148 4,017 58,919,100 120
26 Jun 2023 0 153 141 148 81,696 1,171,940,100 206
27 Jun 2023 0 150 144 148 84,393 1,240,423,400 135
03 Jul 2023 0 150 145 149 78,919 1,160,238,600 164
04 Jul 2023 0 152 145 150 178,614 2,642,255,400 330
05 Jul 2023 0 150 142 147 79,547 1,165,553,200 205
06 Jul 2023 0 147 142 143 60,999 878,545,000 127
07 Jul 2023 0 148 142 146 46,518 679,099,400 96
10 Jul 2023 0 148 143 144 31,991 464,425,700 91
11 Jul 2023 0 146 142 145 31,590 453,918,800 88
12 Jul 2023 0 145 142 144 123,834 1,781,120,600 89
13 Jul 2023 0 147 143 147 101,953 1,468,464,000 94
14 Jul 2023 0 148 145 145 106,157 1,549,752,900 146
17 Jul 2023 0 148 143 143 105,094 1,513,527,700 192
18 Jul 2023 0 145 135 135 81,778 1,165,165,500 448
20 Jul 2023 0 136 128 130 25,103 328,044,800 507
21 Jul 2023 0 131 128 130 3,774 48,957,000 104
24 Jul 2023 0 147 130 137 73,142 1,032,284,900 1,527
25 Jul 2023 0 143 125 127 35,419 458,174,600 635
26 Jul 2023 0 131 109 110 98,070 1,144,445,500 1,376
27 Jul 2023 0 144 107 133 464,508 6,126,728,800 6,766
28 Jul 2023 0 135 122 129 209,671 2,668,535,200 2,097
31 Jul 2023 0 174 126 172 470,495 7,320,731,400 7,243
01 Aug 2023 0 175 147 151 246,893 3,838,251,000 3,687
02 Aug 2023 0 157 143 150 77,542 1,164,228,700 1,112
03 Aug 2023 0 159 146 150 54,384 837,085,200 1,053
04 Aug 2023 0 157 147 149 27,909 422,414,400 717
07 Aug 2023 0 153 149 152 18,292 276,050,300 345
08 Aug 2023 0 155 147 148 24,352 363,462,900 561
09 Aug 2023 0 152 145 147 19,127 284,712,100 471
10 Aug 2023 0 158 146 151 96,421 1,467,691,900 1,347
11 Aug 2023 0 158 151 158 23,889 370,111,900 526
14 Aug 2023 0 159 153 157 21,683 336,523,600 347
15 Aug 2023 0 188 151 171 502,393 8,700,940,000 6,104
16 Aug 2023 0 173 162 162 72,197 1,204,458,200 1,075
18 Aug 2023 0 175 160 167 47,656 789,395,600 947
21 Aug 2023 0 174 167 170 53,812 914,810,700 983
22 Aug 2023 0 175 170 170 54,504 935,839,300 816
23 Aug 2023 0 172 164 166 37,910 636,510,400 512
24 Aug 2023 0 169 165 168 24,572 408,892,600 190
25 Aug 2023 0 172 163 164 31,628 531,169,200 326
28 Aug 2023 0 168 159 162 41,048 665,779,300 332
29 Aug 2023 0 173 164 169 42,073 704,520,200 468
30 Aug 2023 0 176 165 167 26,062 440,349,100 348
31 Aug 2023 0 170 165 165 32,549 545,958,300 183
01 Sep 2023 0 170 166 167 30,176 502,811,400 203
04 Sep 2023 0 169 164 166 20,978 350,042,400 162
05 Sep 2023 0 169 162 163 33,295 543,618,900 222
06 Sep 2023 0 166 159 162 23,675 384,547,800 192
07 Sep 2023 0 168 160 160 18,713 302,253,900 224
08 Sep 2023 0 161 148 158 14,714 230,550,300 375
11 Sep 2023 0 170 158 164 38,644 631,966,000 598
12 Sep 2023 0 166 160 161 22,111 363,662,600 156
14 Sep 2023 0 163 160 160 11,282 180,561,900 81
15 Sep 2023 0 166 160 162 18,781 305,870,500 133
18 Sep 2023 0 162 157 159 2,794 44,238,200 128
19 Sep 2023 0 160 152 157 2,164 33,505,100 143
20 Sep 2023 0 157 152 153 3,622 55,639,400 130
21 Sep 2023 0 153 143 145 11,124 161,862,900 286
22 Sep 2023 0 146 138 145 10,744 151,360,700 217
25 Sep 2023 0 145 140 140 219,075 3,067,336,000 178
26 Sep 2023 0 145 134 138 4,272 58,501,800 217
27 Sep 2023 0 139 133 136 7,903 106,612,800 206
29 Sep 2023 0 144 135 143 9,754 136,571,800 250
02 Oct 2023 0 149 139 144 4,785 68,937,800 253
03 Oct 2023 0 144 140 142 1,964 27,643,600 107
04 Oct 2023 0 141 137 137 1,673 23,172,600 98
05 Oct 2023 0 143 135 142 1,822 25,360,200 128
06 Oct 2023 0 142 138 141 2,216 31,094,100 59
09 Oct 2023 0 148 137 147 10,769 154,302,400 169
10 Oct 2023 0 160 145 157 35,071 527,300,800 637
11 Oct 2023 0 162 153 158 21,796 342,483,900 323
12 Oct 2023 0 165 157 159 24,101 387,692,900 286
13 Oct 2023 0 160 154 156 13,868 217,023,800 152
16 Oct 2023 0 184 152 174 101,664 1,710,909,000 1,061
17 Oct 2023 0 179 168 170 25,070 430,396,800 410
18 Oct 2023 0 177 168 171 35,115 600,199,900 274
19 Oct 2023 0 198 167 185 81,897 1,474,306,900 794
20 Oct 2023 0 187 179 180 27,323 495,224,900 412
23 Oct 2023 0 181 173 176 14,292 251,111,600 245
24 Oct 2023 0 218 171 199 126,029 2,474,986,800 1,754
25 Oct 2023 0 210 190 190 70,597 1,409,767,000 944
26 Oct 2023 0 199 182 183 25,447 474,321,300 292
27 Oct 2023 0 195 180 186 31,899 593,320,900 427
30 Oct 2023 0 195 182 190 25,455 480,771,000 321
31 Oct 2023 0 193 183 188 32,197 606,390,500 310
01 Nov 2023 0 196 184 184 35,400 658,661,900 373
02 Nov 2023 0 185 173 175 15,373 275,809,200 248
03 Nov 2023 0 185 175 181 17,366 309,726,900 210
06 Nov 2023 0 218 181 202 129,727 2,621,136,800 1,631
07 Nov 2023 0 234 195 200 246,074 5,356,563,900 4,236
08 Nov 2023 0 210 186 208 55,861 1,085,145,000 929
09 Nov 2023 0 216 200 208 19,559 401,851,400 397
10 Nov 2023 0 210 192 206 16,503 333,839,500 282
13 Nov 2023 0 218 197 204 44,230 900,625,400 335
14 Nov 2023 0 214 204 208 15,117 315,929,600 279
15 Nov 2023 0 230 206 216 85,978 1,878,748,800 1,675
16 Nov 2023 0 224 214 218 30,244 660,482,400 492
17 Nov 2023 0 222 214 214 20,654 448,198,400 317
20 Nov 2023 0 224 214 224 47,811 1,056,786,800 733
21 Nov 2023 0 230 216 216 38,207 844,365,400 623
22 Nov 2023 0 252 216 228 247,114 5,786,736,000 4,027
23 Nov 2023 0 226 206 222 56,871 1,237,537,200 929
24 Nov 2023 0 230 218 226 39,355 876,310,000 541
27 Nov 2023 0 238 222 226 55,780 1,264,135,200 750
28 Nov 2023 0 226 210 220 39,383 860,549,400 506
29 Nov 2023 0 220 212 216 27,786 603,127,000 246
01 Dec 2023 0 206 197 200 15,768 318,097,200 338
04 Dec 2023 0 202 191 198 12,495 244,437,600 365
05 Dec 2023 0 206 198 202 14,236 289,632,100 228
06 Dec 2023 0 206 197 200 47,971 952,679,400 293
07 Dec 2023 0 200 190 190 31,909 619,530,800 300
08 Dec 2023 0 193 174 185 11,200 205,081,700 299
11 Dec 2023 0 185 177 183 21,714 389,482,100 270
12 Dec 2023 0 187 178 182 5,509 100,426,300 173
13 Dec 2023 0 185 180 185 2,626 48,270,800 115
14 Dec 2023 0 190 185 188 4,467 83,643,900 156
15 Dec 2023 0 190 180 188 2,170 40,274,100 98
18 Dec 2023 0 188 180 180 117,721 2,143,099,600 329
21 Dec 2023 0 197 182 187 28,445 529,830,500 378
22 Dec 2023 0 188 180 184 62,381 1,128,909,300 238
27 Dec 2023 0 187 181 184 145,805 2,661,456,400 393
28 Dec 2023 0 190 184 187 11,433 213,357,100 207
29 Dec 2023 0 187 181 181 14,181 261,642,800 207
02 Jan 2024 0 186 180 184 127,304 2,337,361,500 884
03 Jan 2024 0 196 182 184 71,112 1,313,854,400 845
04 Jan 2024 0 188 182 185 30,712 568,240,800 442
05 Jan 2024 0 186 182 183 130,899 2,398,225,300 241
08 Jan 2024 0 188 183 187 18,160 338,087,100 201
09 Jan 2024 0 187 183 185 23,314 429,224,800 209
10 Jan 2024 0 190 184 185 10,399 194,578,200 178
11 Jan 2024 0 187 184 185 23,151 429,417,500 216
12 Jan 2024 0 187 183 186 53,084 982,044,600 264
15 Jan 2024 0 189 184 185 51,767 963,200,800 290
17 Jan 2024 0 210 185 194 50,268 960,171,600 751
18 Jan 2024 0 195 185 189 36,799 696,571,100 343
19 Jan 2024 0 190 186 187 12,037 225,367,800 153
22 Jan 2024 0 192 185 191 27,614 521,866,900 221
23 Jan 2024 0 193 187 190 21,751 413,734,500 178
24 Jan 2024 0 192 187 189 22,877 435,654,600 165
26 Jan 2024 0 192 188 191 28,898 547,630,400 187
29 Jan 2024 0 206 191 206 54,321 1,073,931,000 534
30 Jan 2024 0 214 197 206 46,003 957,092,800 677
31 Jan 2024 0 208 197 199 25,719 525,453,200 337
02 Feb 2024 0 202 194 202 24,275 483,794,300 151
05 Feb 2024 0 206 198 199 34,827 695,424,600 243
06 Feb 2024 0 214 200 210 39,613 819,724,000 338
07 Feb 2024 0 218 208 210 41,941 889,862,000 325
12 Feb 2024 0 216 206 210 46,181 977,908,800 221
13 Feb 2024 0 210 202 204 22,459 465,235,800 163
15 Feb 2024 0 208 202 206 21,130 431,109,800 160
16 Feb 2024 0 206 202 202 21,809 444,844,600 127
19 Feb 2024 0 214 200 212 29,226 600,461,800 277
20 Feb 2024 0 222 212 218 42,032 917,762,200 382
21 Feb 2024 0 222 206 208 18,584 400,804,800 270
22 Feb 2024 0 214 208 208 8,213 173,360,600 120
23 Feb 2024 0 210 195 204 23,776 488,502,800 305
26 Feb 2024 0 210 200 206 14,831 302,293,400 154
27 Feb 2024 0 214 202 214 23,168 478,423,600 162
28 Feb 2024 0 220 214 216 22,651 494,547,200 200
29 Feb 2024 0 220 208 212 16,735 354,861,600 172
01 Mar 2024 0 222 204 216 32,396 687,686,800 308
04 Mar 2024 0 226 210 210 18,072 398,831,400 218
05 Mar 2024 0 220 200 214 23,804 495,397,200 242
06 Mar 2024 0 218 212 218 16,733 360,748,600 128
08 Mar 2024 0 220 216 220 22,711 495,048,000 152
13 Mar 2024 0 232 212 214 20,862 454,736,200 173
14 Mar 2024 0 220 210 210 11,277 244,026,000 130
15 Mar 2024 0 214 204 204 25,790 545,685,800 187
18 Mar 2024 0 208 199 206 20,654 423,780,400 205
19 Mar 2024 0 212 206 206 11,533 240,562,800 111
20 Mar 2024 0 212 204 206 20,708 432,105,200 148
21 Mar 2024 0 210 202 204 14,873 303,349,200 113
22 Mar 2024 0 208 202 202 21,917 442,820,000 164
26 Mar 2024 0 208 204 206 21,572 442,279,800 132
28 Mar 2024 0 208 202 204 22,600 459,440,600 147
03 Apr 2024 0 206 199 202 13,404 271,595,100 135
04 Apr 2024 0 206 200 204 13,279 266,907,000 122
05 Apr 2024 0 208 200 204 15,529 318,927,600 137
16 Apr 2024 0 204 196 200 39,415 794,450,300 279
17 Apr 2024 0 204 198 200 32,638 655,967,900 206
23 Apr 2024 0 208 196 202 58,553 1,183,443,800 581
24 Apr 2024 0 204 200 200 16,344 328,322,800 158
29 Apr 2024 0 200 195 198 22,439 443,099,200 169
30 Apr 2024 0 200 195 197 22,921 453,171,500 178
02 May 2024 0 198 194 195 13,533 265,660,700 143
07 May 2024 0 196 194 195 14,164 276,937,700 107

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 May 2024 11 Jun 2024 Active
Cash Dividend (1 AXIO : 9 IDR) 22 Nov 2023 24 Nov 2023 12 Dec 2023 Active
Proxy Voting   - 18 Oct 2023 10 Nov 2023 Active
Cash Dividend (1 AXIO : 6 IDR) 04 Jul 2023 06 Jul 2023 21 Jul 2023 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online