PT Express Transindo Utama Tbk (IDX:TAXI)
Indonesia · Delayed Price · Currency is IDR 9.00
-3.00 (-25.00%)
Oct 19, 2026, 4:15 PM WIB
IDX:TAXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.00 | 10.00 | 8.00 | 9.00 | 9.00 | -25.00% | 385,139,200 |
| Oct 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 132,942,500 |
| Oct 15, 2026 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 115,913,600 |
| Oct 14, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 18,957,400 |
| Oct 13, 2026 | 14.00 | 14.00 | 12.00 | 14.00 | 14.00 | - | 127,871,600 |
| Oct 12, 2026 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | -6.67% | 212,127,500 |
| Oct 9, 2026 | 16.00 | 16.00 | 14.00 | 15.00 | 15.00 | -6.25% | 117,562,400 |
| Oct 8, 2026 | 15.00 | 17.00 | 14.00 | 16.00 | 16.00 | 6.67% | 382,763,500 |
| Oct 7, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | -6.25% | 156,722,000 |
| Oct 6, 2026 | 14.00 | 16.00 | 13.00 | 16.00 | 16.00 | 14.29% | 241,739,500 |
| Oct 5, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 123,622,900 |
| Oct 2, 2026 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | - | 145,905,200 |
| Oct 1, 2026 | 15.00 | 16.00 | 14.00 | 14.00 | 14.00 | -12.50% | 249,665,100 |
| Sep 30, 2026 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | -11.11% | 254,135,900 |
| Sep 29, 2026 | 19.00 | 20.00 | 16.00 | 18.00 | 18.00 | - | 508,201,400 |
| Sep 28, 2026 | 15.00 | 18.00 | 13.00 | 18.00 | 18.00 | 28.57% | 995,175,400 |
| Sep 25, 2026 | 16.00 | 16.00 | 14.00 | 14.00 | 14.00 | -6.67% | 81,251,100 |
| Sep 24, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 95,018,600 |
| Sep 23, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 58,986,900 |
| Sep 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 46,567,800 |
| Sep 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 25,475,500 |
| Sep 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 49,819,900 |
| Sep 17, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 16,271,400 |
| Sep 16, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 20,268,400 |
| Sep 15, 2026 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | -6.25% | 81,713,800 |
| Sep 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 144,736,000 |
| Sep 11, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 93,273,800 |
| Sep 10, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 24,271,800 |
| Sep 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 39,033,600 |
| Sep 8, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 74,128,800 |
| Sep 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 40,863,100 |
| Sep 4, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 36,046,200 |
| Sep 3, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 57,735,600 |
| Sep 2, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 72,902,100 |
| Sep 1, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 31,705,700 |
| Aug 31, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 45,723,000 |
| Aug 28, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 6,374,300 |
| Aug 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 28,361,400 |
| Aug 26, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 31,113,700 |
| Aug 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 9,826,700 |
| Aug 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 23,691,100 |
| Aug 20, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 42,056,600 |
| Aug 19, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 38,628,800 |
| Aug 18, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 24,741,200 |
| Aug 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 55,888,000 |
| Aug 13, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 19,356,700 |
| Aug 12, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 27,315,700 |
| Aug 11, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 54,624,500 |
| Aug 10, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 32,041,500 |
| Aug 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 14,797,800 |