PT Express Transindo Utama Tbk (IDX:TAXI)
Indonesia · Delayed Price · Currency is IDR 20.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:TAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 15,047,500 |
| Feb 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 15,901,000 |
| Feb 25, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 63,378,500 |
| Feb 24, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 19,507,100 |
| Feb 23, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 28,282,600 |
| Feb 20, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 21,700,100 |
| Feb 19, 2026 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 33,104,900 |
| Feb 18, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 59,621,800 |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 13,262,300 |
| Feb 12, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | - | 83,065,700 |
| Feb 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 73,387,100 |
| Feb 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 19,658,900 |
| Feb 9, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 58,564,800 |
| Feb 6, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -10.00% | 32,502,800 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -9.09% | 93,564,000 |
| Feb 4, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 65,877,900 |
| Feb 3, 2026 | 18.00 | 21.00 | 18.00 | 21.00 | 21.00 | 5.00% | 222,818,800 |
| Feb 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 53,154,300 |
| Jan 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 96,600,200 |
| Jan 29, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | -4.76% | 94,563,100 |
| Jan 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | 80,178,400 |
| Jan 27, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 96,826,000 |
| Jan 26, 2026 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | - | 156,909,900 |
| Jan 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 140,312,600 |
| Jan 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 75,243,000 |
| Jan 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 97,831,600 |
| Jan 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 260,500,400 |
| Jan 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 351,761,200 |
| Jan 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 127,710,000 |
| Jan 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 151,195,400 |
| Jan 13, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 142,119,800 |
| Jan 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 405,584,600 |
| Jan 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 185,075,800 |
| Jan 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 258,549,000 |
| Jan 7, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 131,544,500 |
| Jan 6, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 53,952,100 |
| Jan 5, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 46,740,500 |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 31,890,800 |
| Dec 30, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 60,094,300 |
| Dec 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 28,115,600 |
| Dec 24, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 90,033,800 |
| Dec 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 37,918,800 |
| Dec 22, 2025 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 58,112,200 |
| Dec 19, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 29,034,300 |
| Dec 18, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 13,449,300 |
| Dec 17, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 52,517,300 |
| Dec 16, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | -4.76% | 45,116,200 |
| Dec 15, 2025 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 66,765,400 |
| Dec 12, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | - | 111,028,100 |
| Dec 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 119,026,600 |