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 10 Jun 2025
28.94% Scripless = 1,690,126,500.000
Local Percentage
57.86%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Jun 2024 0 190 185 186 2,065 38,470,500 75
20 Jun 2024 0 191 185 185 8,260 155,452,300 125
21 Jun 2024 0 187 181 187 28,816 532,237,600 304
24 Jun 2024 0 189 150 183 4,603 81,481,600 251
27 Jun 2024 0 180 168 176 2,908 50,349,600 86
28 Jun 2024 0 179 171 179 309 5,452,800 29
02 Jul 2024 0 180 176 179 516 9,147,700 28
03 Jul 2024 0 179 173 173 2,234 39,060,800 76
04 Jul 2024 0 179 170 178 1,104 19,248,900 73
05 Jul 2024 0 178 167 176 3,321 57,887,400 118
09 Jul 2024 0 179 172 179 564 9,990,200 51
16 Jul 2024 0 178 170 173 27,987 492,054,000 202
17 Jul 2024 0 175 173 175 15,740 274,105,200 76
19 Jul 2024 0 176 169 170 2,607 44,751,600 181
22 Jul 2024 0 175 168 173 8,213 139,143,000 137
23 Jul 2024 0 175 166 170 12,509 215,782,300 184
24 Jul 2024 0 172 169 171 14,350 245,018,600 91
25 Jul 2024 0 174 167 173 22,363 378,953,800 153
29 Jul 2024 0 174 167 169 11,796 202,175,500 159
30 Jul 2024 0 176 168 176 22,690 389,524,900 206
31 Jul 2024 0 180 173 177 5,273 93,944,700 110
01 Aug 2024 0 173 163 164 14,409 238,991,900 375
02 Aug 2024 0 167 146 151 21,252 333,968,500 588
05 Aug 2024 0 155 144 144 13,927 204,653,400 326
06 Aug 2024 0 145 138 144 5,388 76,168,200 216
07 Aug 2024 0 146 140 144 672 9,694,100 90
08 Aug 2024 0 147 142 146 861 12,479,100 63
09 Aug 2024 0 147 141 146 1,801 25,988,600 81
12 Aug 2024 146 149 146 148 451 6,666,000 44
13 Aug 2024 148 155 147 148 4,674 69,914,300 203
14 Aug 2024 149 149 145 147 1,972 28,917,900 127
15 Aug 2024 147 150 146 150 4,924 72,750,200 94
16 Aug 2024 150 150 145 147 1,832 26,828,500 112
19 Aug 2024 147 149 143 146 2,999 43,566,200 136
20 Aug 2024 147 147 143 144 5,050 72,467,500 193
21 Aug 2024 144 145 143 144 5,936 85,495,500 70
22 Aug 2024 144 148 143 148 2,730 39,836,500 73
26 Aug 2024 148 148 146 147 1,298 19,087,100 110
27 Aug 2024 147 147 144 146 2,090 30,222,400 121
28 Aug 2024 147 148 144 145 3,407 49,262,800 80
29 Aug 2024 145 147 144 146 3,046 44,076,100 91
26 Sep 2024 122 125 120 124 9,236 113,186,300 229
27 Sep 2024 130 130 122 123 6,609 81,939,100 187
30 Sep 2024 123 123 120 122 10,332 125,835,300 156
01 Oct 2024 122 123 122 122 2,163 26,465,300 106
02 Oct 2024 123 124 121 123 5,947 72,757,100 126
03 Oct 2024 135 165 129 129 359,412 5,240,116,100 7,233
04 Oct 2024 129 131 125 125 38,160 486,811,200 903
07 Oct 2024 125 130 124 127 21,262 268,465,500 504
08 Oct 2024 127 127 124 126 11,212 140,052,600 349
09 Oct 2024 126 127 125 126 5,655 71,296,100 184
10 Oct 2024 126 127 123 125 5,053 62,858,700 250
11 Oct 2024 125 126 122 124 5,265 65,026,500 190
14 Oct 2024 124 124 122 123 10,143 124,294,900 261
15 Oct 2024 123 124 122 123 3,181 38,884,800 176
16 Oct 2024 129 129 122 124 2,416 29,769,200 114
17 Oct 2024 127 127 120 124 4,679 56,920,000 179
18 Oct 2024 124 124 122 123 2,442 30,023,200 115
21 Oct 2024 123 124 122 124 2,061 25,389,500 140
22 Oct 2024 123 125 122 123 3,883 47,964,700 167
23 Oct 2024 123 124 121 124 2,909 35,809,100 134
24 Oct 2024 124 125 119 123 9,222 111,442,500 266
25 Oct 2024 123 124 121 123 2,681 32,903,200 116
28 Oct 2024 124 125 122 122 2,599 31,889,500 172
29 Oct 2024 122 124 113 123 2,269 27,728,300 136
30 Oct 2024 122 123 120 120 4,159 50,567,600 177
31 Oct 2024 122 124 120 123 5,442 66,594,800 154
01 Nov 2024 122 125 119 122 5,184 62,652,200 257
04 Nov 2024 122 123 119 120 2,656 31,978,700 183
05 Nov 2024 120 122 120 121 4,393 52,969,200 94
06 Nov 2024 121 126 120 124 12,073 148,419,100 206
07 Nov 2024 124 128 120 120 6,108 74,286,400 160
08 Nov 2024 128 129 122 124 23,616 294,004,300 449
11 Nov 2024 121 137 120 128 59,482 764,759,300 984
12 Nov 2024 129 129 124 127 15,872 200,098,500 352
13 Nov 2024 127 127 125 126 9,585 120,372,600 195
14 Nov 2024 126 128 123 127 10,606 133,223,900 257
15 Nov 2024 124 129 124 126 11,324 142,592,800 317
18 Nov 2024 125 125 119 120 9,757 117,198,500 329
19 Nov 2024 120 123 118 121 5,869 70,773,800 173
20 Nov 2024 121 122 120 121 2,198 26,536,000 100
21 Nov 2024 122 122 121 121 1,766 21,432,800 63
22 Nov 2024 122 122 120 121 3,304 39,991,100 68
25 Nov 2024 122 122 120 121 1,924 23,186,200 95
26 Nov 2024 122 122 120 120 5,352 64,244,400 85
28 Nov 2024 122 131 119 124 33,853 420,265,400 507
29 Nov 2024 124 132 121 122 138,930 1,717,648,200 875
02 Dec 2024 123 124 120 122 31,484 385,187,500 236
03 Dec 2024 122 124 120 121 117,562 1,438,483,300 482
04 Dec 2024 122 125 121 125 140,875 1,732,335,400 742
05 Dec 2024 125 130 125 127 120,411 1,524,688,400 958
06 Dec 2024 128 163 128 140 395,307 5,968,079,000 6,898
09 Dec 2024 143 157 137 144 148,922 2,215,076,000 3,111
10 Dec 2024 145 150 140 141 26,546 380,625,600 674
11 Dec 2024 140 143 139 140 118,005 1,662,791,700 463
12 Dec 2024 141 144 133 137 136,801 1,863,922,500 491
13 Dec 2024 138 139 127 128 100,010 1,346,427,800 387
16 Dec 2024 128 149 127 128 90,131 1,241,718,600 2,235
17 Dec 2024 129 141 127 132 280,771 3,819,423,000 742
18 Dec 2024 133 140 129 129 18,028 241,440,000 463
19 Dec 2024 129 129 123 123 17,019 213,065,200 343
20 Dec 2024 123 124 121 122 33,794 411,981,600 233
23 Dec 2024 123 127 120 121 3,504 42,828,000 195
24 Dec 2024 122 124 120 122 4,674 57,057,400 178
27 Dec 2024 122 123 120 120 5,839 70,693,600 224
30 Dec 2024 121 144 120 122 34,799 439,920,400 762
02 Jan 2025 123 123 121 123 8,469 103,359,000 218
03 Jan 2025 124 125 122 122 15,185 187,860,200 230
06 Jan 2025 123 124 122 123 4,850 59,759,100 124
07 Jan 2025 123 125 122 122 2,806 34,683,600 130
08 Jan 2025 125 125 119 122 8,433 101,788,400 253
09 Jan 2025 122 122 116 119 8,139 96,703,700 265
10 Jan 2025 119 121 117 118 5,157 61,049,000 188
13 Jan 2025 118 121 116 119 4,659 54,703,500 329
14 Jan 2025 119 120 117 119 3,973 46,966,800 146
15 Jan 2025 119 120 116 119 4,334 50,934,800 176
16 Jan 2025 120 121 118 121 10,260 122,694,600 136
17 Jan 2025 121 121 119 120 4,382 52,380,000 72
20 Jan 2025 120 128 119 121 24,567 301,555,700 555
21 Jan 2025 121 122 118 120 8,876 105,722,800 213
22 Jan 2025 120 120 114 118 18,262 212,940,400 340
23 Jan 2025 119 119 114 119 12,516 146,036,000 172
24 Jan 2025 119 120 118 118 613 7,276,700 60
30 Jan 2025 119 119 116 117 2,852 33,326,300 173
31 Jan 2025 118 120 117 118 2,012 23,689,700 128
03 Feb 2025 118 118 116 118 2,177 25,424,600 116
04 Feb 2025 118 119 116 117 1,661 19,336,200 141
05 Feb 2025 117 118 115 116 2,352 27,318,000 115
06 Feb 2025 116 118 115 115 6,580 76,245,200 148
07 Feb 2025 118 118 115 116 1,246 14,458,600 81
10 Feb 2025 116 117 110 112 11,802 133,267,000 347
11 Feb 2025 112 113 111 111 2,176 24,208,500 139
12 Feb 2025 110 113 108 111 8,054 88,770,800 222
13 Feb 2025 112 112 109 111 2,281 25,047,800 116
14 Feb 2025 111 112 110 110 4,016 44,359,500 246
17 Feb 2025 110 114 110 113 3,957 43,998,700 736
18 Feb 2025 113 114 111 113 3,668 40,913,700 144
19 Feb 2025 113 114 112 113 2,406 27,145,600 89
20 Feb 2025 114 117 113 116 7,094 81,404,900 292
21 Feb 2025 115 116 114 115 1,875 21,557,700 100
24 Feb 2025 114 136 114 123 127,236 1,600,920,600 2,465
25 Feb 2025 123 125 116 118 28,877 346,229,600 523
26 Feb 2025 116 119 115 115 9,448 109,835,300 199
27 Feb 2025 117 137 117 121 187,095 2,418,659,100 4,715
28 Feb 2025 121 121 112 113 20,119 231,883,800 531
03 Mar 2025 113 119 109 113 15,407 174,720,900 527
04 Mar 2025 114 117 110 111 10,256 115,599,900 291
05 Mar 2025 110 114 110 111 8,559 95,204,600 288
06 Mar 2025 114 116 112 114 3,221 36,710,600 295
07 Mar 2025 114 114 111 114 3,086 34,655,900 135
10 Mar 2025 114 114 110 113 5,715 63,864,100 187
11 Mar 2025 114 114 110 112 3,198 35,572,900 137
12 Mar 2025 113 113 110 112 4,530 50,138,800 145
13 Mar 2025 112 112 111 112 2,121 23,590,900 127
14 Mar 2025 111 115 110 111 3,196 35,678,700 120
17 Mar 2025 112 113 110 111 1,426 15,789,800 119
18 Mar 2025 111 112 105 108 9,647 103,865,400 282
19 Mar 2025 108 111 108 110 1,511 16,501,200 62
20 Mar 2025 110 111 108 110 1,699 18,615,500 92
21 Mar 2025 110 111 104 105 6,215 65,974,600 173
24 Mar 2025 104 109 103 104 2,388 24,875,700 180
25 Mar 2025 104 108 103 104 3,051 31,830,000 151
26 Mar 2025 104 115 104 106 4,499 48,575,800 412
27 Mar 2025 110 110 105 106 1,439 15,257,200 109
08 Apr 2025 103 109 100 103 5,919 60,837,500 230
09 Apr 2025 102 108 98 104 4,266 44,549,200 157
10 Apr 2025 104 110 101 105 11,015 114,129,700 148
11 Apr 2025 107 107 103 103 1,465 15,215,200 100
14 Apr 2025 103 106 103 105 2,748 28,608,000 100
15 Apr 2025 105 107 104 105 2,870 30,071,900 142
16 Apr 2025 105 107 104 106 1,762 18,606,300 158
17 Apr 2025 107 109 105 108 2,396 25,723,000 116
21 Apr 2025 109 109 106 106 1,102 11,834,600 76
22 Apr 2025 106 109 106 108 729 7,781,200 85
23 Apr 2025 108 112 108 112 3,130 34,633,400 161
24 Apr 2025 112 113 107 109 4,530 49,893,500 180
25 Apr 2025 111 111 107 110 1,640 17,821,200 122
28 Apr 2025 110 114 109 112 3,055 34,061,200 139
29 Apr 2025 114 114 112 114 6,623 74,823,100 162
30 Apr 2025 113 114 112 113 2,605 29,332,500 101
02 May 2025 113 114 113 113 3,170 36,045,100 84
05 May 2025 113 116 112 114 5,482 62,037,600 178
06 May 2025 114 116 113 115 5,719 65,857,900 140
07 May 2025 115 118 114 117 11,013 127,627,300 301
08 May 2025 118 120 114 115 8,117 93,945,500 186
09 May 2025 115 116 113 114 1,694 19,336,700 95
14 May 2025 114 120 113 120 9,601 113,295,600 299
15 May 2025 120 120 116 118 3,942 46,615,500 182
16 May 2025 119 119 116 117 3,466 40,453,100 111
19 May 2025 117 123 116 122 9,199 111,319,400 265
20 May 2025 123 123 119 120 7,783 93,740,900 152
21 May 2025 121 124 121 121 3,141 38,354,600 140
22 May 2025 121 123 120 121 2,331 28,156,800 106
23 May 2025 120 124 120 123 4,230 51,857,600 126
26 May 2025 123 148 123 136 169,621 2,338,820,200 3,451
27 May 2025 136 143 127 130 45,140 610,143,000 961
28 May 2025 130 131 125 130 22,893 291,644,000 283
02 Jun 2025 130 130 124 126 9,308 117,233,300 310
03 Jun 2025 126 170 121 170 589,946 8,806,616,300 5,319
04 Jun 2025 170 178 145 145 282,296 4,300,356,000 3,146
05 Jun 2025 137 144 132 140 103,724 1,444,077,700 1,399
10 Jun 2025 140 140 134 138 28,803 392,422,900 669

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 May 2025 11 Jun 2025 Active
Cash Dividend (1 AXIO : 5 IDR) 15 Nov 2024 19 Nov 2024 06 Dec 2024 Active
Cash Dividend (1 AXIO : 8 IDR) 21 Jun 2024 25 Jun 2024 12 Jul 2024 Active
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
Proxy Voting   - 27 Sep 2022 20 Oct 2022 Active