PT Express Transindo Utama Tbk (IDX:TAXI)
Indonesia · Delayed Price · Currency is IDR 13.00
+1.00 (8.33%)
Jul 3, 2026, 4:05 PM WIB
IDX:TAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 1,181,900 |
| Jul 2, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 7,332,800 |
| Jul 1, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 8,150,200 |
| Jun 30, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 26,693,100 |
| Jun 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 13,401,300 |
| Jun 26, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 10,042,800 |
| Jun 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 12,790,400 |
| Jun 24, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 7,722,900 |
| Jun 23, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 6,272,800 |
| Jun 22, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 2,403,500 |
| Jun 19, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 6,783,900 |
| Jun 18, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 22,228,800 |
| Jun 17, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 13,200,800 |
| Jun 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 20,763,500 |
| Jun 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 16,237,200 |
| Jun 11, 2026 | 15.00 | 15.00 | 13.00 | 13.00 | 13.00 | -7.14% | 10,504,300 |
| Jun 10, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 13,139,300 |
| Jun 9, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 30,298,500 |
| Jun 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 16,052,500 |
| Jun 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 10,262,500 |
| Jun 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 24,438,300 |
| 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 |