IDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.17	11.22	11.11	11.13	11.13	0.46%	16,462
Sep 22, 2026	11.10	11.13	11.05	11.08	11.08	-1.08%	9,587
Sep 21, 2026	11.18	11.29	11.17	11.20	11.20	-0.97%	33,456
Sep 18, 2026	11.32	11.32	11.23	11.31	11.31	-1.48%	7,955
Sep 17, 2026	11.53	11.56	11.47	11.48	11.48	0.97%	40,542
Sep 16, 2026	11.46	11.48	11.30	11.37	11.37	-1.47%	56,702
Sep 15, 2026	11.59	11.59	11.48	11.54	11.54	-0.86%	9,016
Sep 14, 2026	11.64	11.67	11.54	11.64	11.64	-	20,272
Sep 11, 2026	11.74	11.74	11.63	11.64	11.64	-0.68%	33,313
Sep 10, 2026	11.79	11.79	11.70	11.72	11.72	-1.84%	33,914
Sep 9, 2026	12.00	12.01	11.93	11.94	11.94	-0.33%	11,677
Sep 8, 2026	11.98	12.00	11.95	11.98	11.98	1.18%	17,487
Sep 4, 2026	11.79	11.87	11.79	11.84	11.84	-0.92%	10,968
Sep 3, 2026	11.88	11.98	11.88	11.95	11.95	1.62%	51,281
Sep 2, 2026	11.73	11.78	11.73	11.76	11.76	0.60%	35,084
Sep 1, 2026	11.68	11.80	11.67	11.69	11.69	0.86%	37,902
Aug 31, 2026	11.59	11.59	11.54	11.59	11.59	0.43%	6,277
Aug 28, 2026	11.60	11.66	11.50	11.54	11.54	-0.43%	43,060
Aug 27, 2026	11.58	11.60	11.54	11.59	11.59	1.49%	17,517
Aug 26, 2026	11.50	11.51	11.42	11.42	11.42	-2.23%	21,657
Aug 25, 2026	11.61	11.70	11.61	11.68	11.68	0.82%	25,025
Aug 24, 2026	11.60	11.60	11.57	11.59	11.59	-0.47%	7,787
Aug 21, 2026	11.59	11.68	11.58	11.64	11.64	1.66%	24,693
Aug 20, 2026	11.43	11.48	11.43	11.45	11.45	1.51%	9,512
Aug 19, 2026	11.32	11.32	11.25	11.28	11.28	0.45%	25,296
Aug 18, 2026	11.25	11.26	11.22	11.23	11.23	0.09%	19,792
Aug 17, 2026	11.27	11.34	11.22	11.22	11.22	-0.27%	18,665
Aug 14, 2026	11.27	11.31	11.24	11.25	11.25	1.26%	27,902
Aug 13, 2026	11.22	11.22	11.11	11.11	11.11	-2.15%	22,481
Aug 12, 2026	11.39	11.40	11.31	11.35	11.35	2.10%	28,376
Aug 11, 2026	11.27	11.27	11.12	11.12	11.12	-2.03%	21,961
Aug 10, 2026	11.32	11.37	11.32	11.35	11.35	-1.13%	28,889
Aug 7, 2026	11.44	11.49	11.43	11.48	11.48	2.50%	70,604
Aug 6, 2026	11.20	11.27	11.18	11.20	11.20	-0.27%	21,733
Aug 5, 2026	11.23	11.27	11.19	11.23	11.23	0.36%	26,090
Aug 4, 2026	11.15	11.22	11.12	11.19	11.19	2.10%	63,616
Aug 3, 2026	10.85	10.98	10.85	10.96	10.96	0.64%	25,680
Jul 31, 2026	10.89	10.89	10.78	10.89	10.89	-	36,340
Jul 30, 2026	10.90	10.96	10.83	10.89	10.89	2.64%	20,725
Jul 29, 2026	10.66	10.73	10.61	10.61	10.61	-0.75%	25,530
Jul 28, 2026	10.69	10.73	10.64	10.69	10.69	-0.03%	17,778
Jul 27, 2026	10.76	10.76	10.68	10.69	10.69	-1.17%	15,458
Jul 24, 2026	10.86	10.91	10.78	10.82	10.82	-2.26%	283,085
Jul 23, 2026	11.19	11.19	10.99	11.07	11.07	-2.12%	67,211
Jul 22, 2026	11.38	11.40	11.21	11.31	11.31	0.09%	213,507
Jul 21, 2026	11.17	11.49	11.11	11.30	11.30	3.39%	283,912
Jul 20, 2026	10.96	10.97	10.91	10.93	10.93	0.28%	15,149
Jul 17, 2026	10.84	10.96	10.80	10.90	10.90	1.77%	53,326
Jul 16, 2026	10.69	10.73	10.65	10.71	10.71	1.52%	21,348
Jul 15, 2026	10.55	10.60	10.52	10.55	10.55	-0.19%	12,891