PT Express Transindo Utama Tbk (IDX:TAXI)
Indonesia · Delayed Price · Currency is IDR 14.00
+1.00 (7.69%)
Sep 2, 2026, 11:55 AM WIB
IDX:TAXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 23,319,300 |
| Aug 5, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 31,813,900 |
| Aug 4, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 50,691,100 |
| Aug 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 56,948,700 |
| Jul 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 67,147,400 |
| Jul 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 43,020,800 |
| Jul 29, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 10,667,300 |
| Jul 28, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 25,634,800 |
| Jul 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 12,762,300 |
| Jul 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 54,459,900 |
| Jul 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 89,791,300 |
| Jul 22, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 62,271,400 |
| Jul 21, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 23,040,900 |
| Jul 20, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 10,399,800 |
| Jul 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 12,513,600 |
| Jul 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 7,562,000 |
| Jul 15, 2026 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 7,418,800 |
| Jul 14, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 4,283,000 |
| Jul 13, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 5,686,900 |
| Jul 10, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 35,499,800 |
| Jul 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 22,525,400 |
| Jul 8, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 16,055,100 |
| Jul 7, 2026 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 9,526,000 |
| Jul 6, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 19,733,300 |
| Jul 3, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 4,354,900 |
| 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 |