IDX · AXIO · stock
PT Tera Data Indonusa Tbk (AXIO) stock price history
Every IDX trading session of PT Tera Data Indonusa Tbk from Jul 20, 2022 to Nov 12, 2026: 1,034 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AXIO adjusted close, 2022 to 2026
- IDR 257.34
- All time high, 2022
- IDR 149.82
- 52 week high, IDR 97.00 low
- 1,034
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
AXIO key facts
- PT Tera Data Indonusa Tbk (AXIO) closed at IDR 135.00 on Nov 12, 2026 on IDX.
- AXIO's all time high close is IDR 257.34, set on Sep 16, 2022; its all time low close is IDR 87.76 on Jul 26, 2023.
- AXIO's 52 week range is IDR 97.00 to IDR 149.82.
- AXIO returned +10.6% over the year to Nov 12, 2026.
- Since Jul 20, 2022 AXIO returned -7%, -1.6% a year compounded.
- AXIO's deepest drawdown was -65.9% from Sep 16, 2022 to Jul 26, 2023.
- DataCedar holds 1,034 daily sessions of AXIO history from Jul 20, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AXIO price chart, 2022 to 2026
AXIO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.8% |
| 3 months | +18.4% |
| 6 months | +21.2% |
| Year to date | +8.1% |
| 1 year | +10.6% |
| 3 years | -17.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 20, 2022 | -6.7% |
| Compound annual growth, 4.3 years | -1.6% |
AXIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 257.34 on Sep 16, 2022
- All time low close
- IDR 87.76 on Jul 26, 2023
- 52 week high
- IDR 149.82 on Nov 17, 2025
- 52 week low
- IDR 97.00 on Jun 8, 2026
- Deepest drawdown
- -65.9% from Sep 16, 2022 to Jul 26, 2023, not yet recovered
- Best single session
- +34.9% on Jun 3, 2025
- Worst single session
- -14.7% on Jun 4, 2025
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2024, -27%
AXIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 20, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 125.81 | IDR 145.00 | IDR 97.00 | IDR 135.00 | +8.1% | 282.8M | 207 |
| 2025 | IDR 111.14 | IDR 160.84 | IDR 88.55 | IDR 124.85 | +13.3% | 655.6M | 236 |
| 2024 | IDR 149.51 | IDR 192.70 | IDR 95.45 | IDR 110.24 | -26.7% | 568.6M | 237 |
| 2023 | IDR 180.75 | IDR 201.05 | IDR 85.37 | IDR 150.34 | -16.8% | 1.3B | 237 |
| 2022 | IDR 122.54 | IDR 268.06 | IDR 122.54 | IDR 180.75 | n/a | 5.2B | 117 |
AXIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 135.00 | +13.4% |
| October 2026 | IDR 119.00 | +5.3% |
| September 2026 | IDR 113.00 | -3.4% |
| August 2026 | IDR 117.00 | +5.4% |
| July 2026 | IDR 111.00 | +6.7% |
| June 2026 | IDR 104.00 | -2.4% |
| May 2026 | IDR 106.60 | -5.1% |
| April 2026 | IDR 112.37 | +5.4% |
| March 2026 | IDR 106.60 | -7.5% |
| February 2026 | IDR 115.25 | -1.6% |
| January 2026 | IDR 117.17 | -6.2% |
| December 2025 | IDR 124.85 | -1.5% |
About the AXIO data
Daily bars. 1,034 sessions from Jul 20, 2022 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AAXIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AXIO share price history
