IDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	12.53	12.59	12.49	12.50	12.50	3.39%	62,033
Mar 25, 2025	12.17	12.17	12.08	12.09	12.09	0.75%	82,355
Mar 24, 2025	12.09	12.11	12.00	12.00	12.00	-2.76%	87,352
Mar 21, 2025	12.38	12.40	12.34	12.34	12.34	-1.15%	107,202
Mar 20, 2025	12.49	12.54	12.43	12.48	12.48	0.59%	25,550
Mar 19, 2025	12.41	12.47	12.39	12.41	12.41	1.22%	33,642
Mar 18, 2025	12.42	12.42	12.17	12.26	12.26	-5.73%	197,722
Mar 17, 2025	12.91	13.03	12.87	13.01	13.01	0.74%	44,335
Mar 14, 2025	12.86	12.95	12.83	12.91	12.91	-0.66%	30,945
Mar 13, 2025	12.95	13.02	12.95	13.00	13.00	-0.87%	7,518
Mar 12, 2025	13.08	13.13	13.02	13.11	13.11	2.10%	8,038
Mar 11, 2025	12.88	12.91	12.78	12.84	12.84	-1.76%	18,758
Mar 10, 2025	13.15	13.16	13.02	13.07	13.07	-2.90%	17,990
Mar 7, 2025	13.40	13.50	13.36	13.46	13.46	0.98%	62,197
Mar 6, 2025	13.33	13.38	13.29	13.33	13.33	0.91%	27,986
Mar 5, 2025	13.17	13.29	13.16	13.21	13.21	3.36%	35,246
Mar 4, 2025	12.77	12.81	12.70	12.78	12.78	-1.99%	35,807
Mar 3, 2025	13.12	13.19	12.97	13.04	13.04	4.40%	58,549
Feb 28, 2025	12.49	12.51	12.42	12.49	12.49	-2.88%	29,429
Feb 27, 2025	13.02	13.02	12.84	12.86	12.86	-3.21%	25,324
Feb 26, 2025	13.32	13.35	13.26	13.29	13.29	-0.47%	14,328
Feb 25, 2025	13.42	13.44	13.35	13.35	13.35	-2.63%	36,026
Feb 24, 2025	13.77	13.80	13.71	13.71	13.71	-0.98%	21,516
Feb 21, 2025	13.93	13.96	13.84	13.85	13.85	-0.82%	55,791
Feb 20, 2025	13.96	14.02	13.93	13.96	13.96	0.22%	31,353
Feb 19, 2025	13.90	13.94	13.86	13.93	13.93	-1.28%	14,581
Feb 18, 2025	14.14	14.15	14.00	14.11	14.11	2.39%	92,118
Feb 14, 2025	13.72	13.78	13.71	13.78	13.78	0.80%	23,685
Feb 13, 2025	13.59	13.71	13.49	13.67	13.67	0.59%	29,530
Feb 12, 2025	13.48	13.59	13.48	13.59	13.59	1.42%	19,201