PT Express Transindo Utama Tbk (IDX:TAXI)
Indonesia · Delayed Price · Currency is IDR 22.00
+2.00 (10.00%)
Sep 17, 2025, 2:55 PM WIB
IDX:TAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 55,412,800 |
| Sep 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 20,293,000 |
| Sep 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 31,177,800 |
| Sep 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 109,323,700 |
| Sep 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 147,089,100 |
| Sep 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 75,334,300 |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 239,775,100 |
| Sep 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 87,706,600 |
| Sep 4, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 233,881,800 |
| Sep 3, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 470,916,300 |
| Sep 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 143,574,300 |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 87,721,500 |
| Aug 29, 2025 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 560,798,500 |
| Aug 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 24,849,100 |
| Aug 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 33,552,400 |
| Aug 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 29,996,200 |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 103,453,900 |
| Aug 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 137,317,700 |
| Aug 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 112,886,500 |
| Aug 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 145,482,300 |
| Aug 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 209,091,000 |
| Aug 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 78,267,700 |
| Aug 14, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 86,637,800 |
| Aug 13, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 11,541,600 |
| Aug 12, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 33,138,600 |
| Aug 11, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 68,446,500 |
| Aug 8, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 24,421,200 |
| Aug 7, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 98,868,900 |
| Aug 6, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 166,145,800 |
| Aug 5, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 21,934,100 |
| Aug 4, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 62,721,500 |
| Aug 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 69,432,300 |
| Jul 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 52,625,000 |
| Jul 30, 2025 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 6,992,400 |
| Jul 29, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | 5,686,200 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3,923,000 |
| Jul 25, 2025 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 7,253,400 |
| Jul 24, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | 7,342,800 |
| Jul 23, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 11,664,000 |
| Jul 22, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | 31,592,600 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | 8,010,200 |
| Jul 18, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | 14,161,300 |
| Jul 17, 2025 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | 10,416,100 |
| Jul 16, 2025 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 23,013,700 |
| Jul 15, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 8,371,300 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5,876,900 |
| Jul 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 33,139,500 |
| Jul 10, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 31,071,100 |
| Jul 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 25,952,600 |
| Jul 8, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | 7,873,800 |