IDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.45	13.47	13.35	13.45	13.45	-2.75%	15,452
Apr 23, 2026	13.89	13.89	13.72	13.83	13.83	-2.81%	142,761
Apr 22, 2026	14.20	14.24	14.15	14.23	14.23	-0.35%	21,793
Apr 21, 2026	14.37	14.42	14.28	14.28	14.28	-1.86%	78,259
Apr 20, 2026	14.48	14.55	14.41	14.55	14.55	-1.09%	37,830
Apr 17, 2026	14.48	14.98	14.48	14.71	14.71	2.80%	60,523
Apr 16, 2026	14.40	14.40	14.30	14.31	14.31	-0.97%	9,022
Apr 15, 2026	14.48	14.50	14.36	14.45	14.45	-1.77%	82,851
Apr 14, 2026	14.51	14.71	14.51	14.71	14.71	2.22%	23,065
Apr 13, 2026	14.14	14.39	14.14	14.39	14.39	1.77%	12,277
Apr 10, 2026	14.15	14.25	14.13	14.14	14.14	0.86%	13,616
Apr 9, 2026	13.98	14.05	13.91	14.02	14.02	0.57%	9,976
Apr 8, 2026	13.95	14.02	13.83	13.94	13.94	5.29%	28,487
Apr 7, 2026	13.24	13.29	13.14	13.24	13.24	-0.75%	21,267
Apr 6, 2026	13.36	13.40	13.30	13.34	13.34	-1.55%	15,303
Apr 2, 2026	13.41	13.58	13.41	13.55	13.55	-1.88%	22,352
Apr 1, 2026	13.78	13.89	13.77	13.81	13.81	0.36%	35,201
Mar 31, 2026	13.61	13.77	13.55	13.76	13.76	1.62%	44,693
Mar 30, 2026	13.58	13.60	13.49	13.54	13.54	0.74%	16,120
Mar 27, 2026	13.43	13.50	13.41	13.44	13.44	-1.18%	39,506
Mar 26, 2026	13.66	13.75	13.59	13.60	13.60	-2.51%	100,442
Mar 25, 2026	13.98	14.10	13.86	13.95	13.95	4.34%	158,843
Mar 24, 2026	13.36	13.41	13.30	13.37	13.37	-0.82%	17,016
Mar 23, 2026	13.35	13.52	13.32	13.48	13.48	2.59%	54,910
Mar 20, 2026	13.36	13.36	13.14	13.14	13.14	-2.45%	24,716
Mar 19, 2026	13.36	13.50	13.23	13.47	13.47	0.30%	20,312
Mar 18, 2026	13.52	13.54	13.41	13.43	13.43	-1.18%	17,725
Mar 17, 2026	13.54	13.67	13.54	13.59	13.59	1.12%	22,293
Mar 16, 2026	13.40	13.50	13.40	13.44	13.44	-1.90%	36,878
Mar 13, 2026	13.90	13.92	13.66	13.70	13.70	-2.14%	54,083
Mar 12, 2026	14.11	14.11	14.00	14.00	14.00	-1.62%	24,724
Mar 11, 2026	14.19	14.27	14.15	14.23	14.23	-1.32%	17,742
Mar 10, 2026	14.37	14.56	14.37	14.42	14.42	-0.48%	45,498
Mar 9, 2026	14.10	14.51	14.10	14.49	14.49	0.76%	133,116
Mar 6, 2026	14.54	14.54	14.30	14.38	14.38	-1.71%	39,683
Mar 5, 2026	14.68	14.79	14.54	14.63	14.63	-1.28%	41,808
Mar 4, 2026	14.76	14.83	14.40	14.82	14.82	-1.92%	110,972
Mar 3, 2026	15.06	15.21	14.78	15.11	15.11	-2.14%	33,432
Mar 2, 2026	15.46	15.48	15.28	15.44	15.44	-2.71%	42,862
Feb 27, 2026	15.88	15.94	15.86	15.87	15.87	-0.25%	18,792
Feb 26, 2026	16.05	16.05	15.86	15.91	15.91	-1.55%	66,813
Feb 25, 2026	16.16	16.22	16.13	16.16	16.16	0.37%	33,566
Feb 24, 2026	16.03	16.14	16.03	16.10	16.10	-0.74%	15,422
Feb 23, 2026	16.24	16.34	16.20	16.22	16.22	0.68%	38,720
Feb 20, 2026	15.95	16.14	15.94	16.11	16.11	0.75%	37,146
Feb 19, 2026	15.92	15.99	15.92	15.99	15.99	-0.25%	22,526
Feb 18, 2026	15.98	16.08	15.98	16.03	16.03	0.19%	29,600
Feb 17, 2026	15.99	16.01	15.89	16.00	16.00	-	27,036
Feb 13, 2026	15.96	16.02	15.91	16.00	16.00	-0.06%	73,393
Feb 12, 2026	16.15	16.15	16.00	16.01	16.01	-1.23%	86,322