IDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	14.77	14.79	14.71	14.79	14.79	-0.03%	2,785
Jun 5, 2025	14.68	14.86	14.68	14.79	14.79	1.23%	9,692
Jun 4, 2025	14.63	14.65	14.61	14.61	14.61	0.55%	3,651
Jun 3, 2025	14.54	14.54	14.48	14.53	14.53	-0.62%	7,811
Jun 2, 2025	14.59	14.62	14.53	14.62	14.62	-0.20%	19,190
May 30, 2025	14.64	14.68	14.57	14.65	14.65	-0.75%	8,508
May 29, 2025	14.82	14.83	14.70	14.76	14.76	0.14%	54,362
May 28, 2025	14.78	14.80	14.73	14.74	14.74	-0.77%	22,542
May 27, 2025	14.91	14.92	14.84	14.86	14.86	-0.37%	6,077
May 23, 2025	14.77	14.94	14.77	14.91	14.91	1.71%	10,039
May 22, 2025	14.54	14.73	13.90	14.66	14.66	0.55%	37,046
May 21, 2025	14.63	14.68	14.57	14.58	14.58	1.18%	23,378
May 20, 2025	14.56	14.56	14.40	14.41	14.41	-1.03%	30,247
May 19, 2025	14.45	14.61	14.42	14.56	14.56	1.39%	38,583
May 16, 2025	14.41	14.43	14.34	14.36	14.36	-	97,479
May 15, 2025	14.27	14.36	14.25	14.36	14.36	1.70%	23,629
May 14, 2025	14.08	14.14	14.07	14.12	14.12	1.66%	24,143
May 13, 2025	13.82	13.94	13.82	13.89	13.89	0.47%	21,724
May 12, 2025	13.78	13.91	13.74	13.83	13.83	0.62%	34,374
May 9, 2025	13.83	13.85	13.74	13.74	13.74	-0.07%	21,172
May 8, 2025	13.84	13.87	13.70	13.75	13.75	-1.22%	18,330
May 7, 2025	14.05	14.05	13.92	13.92	13.92	-0.85%	9,450
May 6, 2025	13.99	14.11	13.99	14.04	14.04	1.23%	21,909
May 5, 2025	13.82	13.93	13.82	13.87	13.87	0.80%	28,500
May 2, 2025	13.74	13.85	13.74	13.76	13.76	1.93%	23,625
May 1, 2025	13.39	13.60	13.37	13.50	13.50	0.75%	221,926
Apr 30, 2025	13.29	13.43	13.28	13.40	13.40	0.83%	52,552
Apr 29, 2025	13.20	13.29	13.20	13.29	13.29	0.91%	18,452
Apr 28, 2025	13.08	13.19	13.07	13.17	13.17	1.07%	12,072
Apr 25, 2025	13.04	13.09	12.98	13.03	13.03	-0.38%	10,359
Apr 24, 2025	12.90	13.10	12.90	13.08	13.08	1.12%	25,160
Apr 23, 2025	12.87	13.01	12.82	12.94	12.94	1.21%	22,853
Apr 22, 2025	12.76	12.86	12.74	12.78	12.78	2.48%	83,207
Apr 21, 2025	12.56	12.56	12.42	12.47	12.47	-0.55%	17,095
Apr 17, 2025	12.52	12.56	12.44	12.54	12.54	1.49%	60,236
Apr 16, 2025	12.47	12.49	12.25	12.36	12.36	-0.83%	25,135
Apr 15, 2025	12.49	12.58	12.46	12.46	12.46	-0.08%	23,910
Apr 14, 2025	12.45	12.49	12.37	12.47	12.47	2.30%	65,673
Apr 11, 2025	12.12	12.21	12.04	12.19	12.19	2.96%	60,609
Apr 10, 2025	12.01	12.11	11.68	11.84	11.84	-0.50%	35,891
Apr 9, 2025	11.09	12.12	11.05	11.90	11.90	7.89%	39,337
Apr 8, 2025	11.40	11.44	10.93	11.03	11.03	-5.28%	39,901
Apr 7, 2025	11.34	12.43	11.28	11.65	11.65	0.22%	58,194
Apr 4, 2025	11.96	11.96	11.45	11.62	11.62	-5.49%	59,750
Apr 3, 2025	12.31	12.37	12.23	12.30	12.30	-1.40%	14,230
Apr 2, 2025	12.44	12.54	12.44	12.47	12.47	-0.56%	7,202
Apr 1, 2025	12.53	12.54	12.44	12.54	12.54	0.40%	44,168
Mar 31, 2025	12.48	12.53	12.38	12.49	12.49	-0.32%	15,585
Mar 28, 2025	12.58	12.61	12.53	12.53	12.53	-0.87%	79,555
Mar 27, 2025	12.67	12.72	12.61	12.64	12.64	1.12%	34,194