IDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	10.60	10.65	10.54	10.57	10.57	1.54%	36,043
Jul 13, 2026	10.48	10.51	10.39	10.41	10.41	0.87%	85,966
Jul 10, 2026	10.30	10.43	10.27	10.32	10.32	0.10%	16,164
Jul 9, 2026	10.25	10.31	10.22	10.31	10.31	1.08%	7,548
Jul 8, 2026	10.34	10.34	10.15	10.20	10.20	-2.67%	58,614
Jul 7, 2026	10.43	10.64	10.42	10.48	10.48	1.35%	78,741
Jul 6, 2026	10.32	10.43	10.26	10.34	10.34	2.89%	13,885
Jul 2, 2026	10.03	10.10	9.99	10.05	10.05	1.31%	29,793
Jul 1, 2026	9.87	9.95	9.87	9.92	9.92	0.20%	24,846
Jun 30, 2026	9.88	9.92	9.86	9.90	9.90	-2.75%	52,975
Jun 29, 2026	10.19	10.21	10.14	10.18	10.18	-1.36%	27,304
Jun 26, 2026	10.30	10.36	10.28	10.32	10.32	-1.05%	19,504
Jun 25, 2026	10.48	10.48	10.38	10.43	10.43	1.16%	24,539
Jun 24, 2026	10.31	10.33	10.23	10.31	10.31	-4.18%	60,468
Jun 23, 2026	10.74	10.83	10.72	10.76	10.76	-0.55%	25,092
Jun 22, 2026	10.92	10.92	10.79	10.82	10.82	-2.52%	34,175
Jun 18, 2026	11.10	11.13	10.99	11.10	11.10	0.73%	44,841
Jun 17, 2026	11.14	11.24	10.90	11.02	11.02	-2.04%	50,545
Jun 16, 2026	11.31	11.35	11.20	11.25	11.25	-0.53%	47,715
Jun 15, 2026	11.28	11.41	11.24	11.31	11.31	4.53%	79,216
Jun 12, 2026	10.71	10.86	10.68	10.82	10.82	2.75%	85,893