PT Express Transindo Utama Tbk (IDX:TAXI)
Indonesia · Delayed Price · Currency is IDR 13.00
-1.00 (-7.14%)
Jun 4, 2026, 4:54 PM WIB
IDX:TAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | -7.14% | 6,946,400 |
| Jun 3, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 36,147,100 |
| Jun 2, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 9,777,500 |
| May 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 24,265,300 |
| May 26, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 37,315,400 |
| May 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 32,056,300 |
| May 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 40,058,000 |
| May 21, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 35,331,500 |
| May 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 11,311,000 |
| May 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 31,044,300 |
| May 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 28,661,400 |
| May 13, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 9,813,100 |
| May 12, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 14,085,300 |
| May 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 21,428,200 |
| May 8, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 12,365,200 |
| May 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 17,980,200 |
| May 6, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 15,349,200 |
| May 5, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 29,384,400 |
| May 4, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 32,339,200 |
| Apr 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 24,652,400 |
| Apr 29, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 85,762,700 |
| Apr 28, 2026 | 15.00 | 17.00 | 15.00 | 17.00 | 17.00 | 6.25% | 76,072,500 |
| Apr 27, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 26,046,700 |
| Apr 24, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 62,636,900 |
| Apr 23, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 14,013,300 |
| Apr 22, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 49,994,700 |
| Apr 21, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 46,019,300 |
| Apr 20, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 26,171,100 |
| Apr 17, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 40,117,300 |
| Apr 16, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 71,587,800 |
| Apr 15, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 59,306,900 |
| Apr 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 22,520,000 |
| Apr 13, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 14,908,200 |
| Apr 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 39,113,800 |
| Apr 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10,310,100 |
| Apr 8, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 19,621,100 |
| Apr 7, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 24,154,300 |
| Apr 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 15,685,600 |
| Apr 2, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 12,396,100 |
| Apr 1, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 10,684,100 |
| Mar 31, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 43,025,400 |
| Mar 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 14,788,800 |
| Mar 27, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 18,990,700 |
| Mar 26, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 22,538,900 |
| Mar 25, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 38,486,000 |
| Mar 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 34,206,000 |
| Mar 16, 2026 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 37,192,200 |
| Mar 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 51,002,200 |
| Mar 12, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 48,231,600 |
| Mar 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 68,919,600 |