LON:0IDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	160.17	165.16	156.41	164.93	164.93	4.38%	1,336
Oct 22, 2026	160.00	162.00	154.96	158.02	158.02	0.21%	1,035
Oct 21, 2026	158.57	158.57	154.40	157.69	157.69	0.21%	803
Oct 20, 2026	157.70	160.37	154.61	157.36	157.36	-0.20%	819
Oct 19, 2026	160.01	160.01	154.00	157.67	157.67	0.10%	3,114
Oct 16, 2026	153.18	157.51	150.35	157.51	157.51	3.49%	5,555
Oct 15, 2026	155.00	157.95	152.30	153.22	152.20	-0.87%	1,341
Oct 14, 2026	153.00	155.26	152.88	154.56	153.53	1.12%	528
Oct 13, 2026	149.79	152.92	149.79	152.84	151.82	1.59%	861
Oct 12, 2026	148.00	152.65	146.04	150.45	149.45	1.10%	1,432
Oct 9, 2026	147.26	150.00	146.76	148.81	147.82	0.31%	1,011
Oct 8, 2026	142.41	149.00	142.41	148.35	147.36	3.56%	972
Oct 7, 2026	146.21	146.98	142.81	143.25	142.30	-1.15%	1,142
Oct 6, 2026	144.00	146.50	142.00	144.92	143.96	-0.08%	1,390
Oct 5, 2026	140.89	145.09	138.56	145.04	144.08	2.49%	2,036
Oct 2, 2026	141.50	142.79	137.56	141.52	140.58	-0.18%	4,373
Oct 1, 2026	139.70	141.91	134.25	141.78	140.84	1.97%	1,944
Sep 30, 2026	139.55	141.64	138.10	139.04	138.12	-0.20%	856
Sep 29, 2026	139.00	140.19	137.20	139.32	138.39	-1.27%	2,634
Sep 28, 2026	140.65	144.00	140.65	141.11	140.17	0.61%	723
Sep 25, 2026	142.00	142.00	138.60	140.26	139.33	-1.77%	817
Sep 24, 2026	141.91	145.50	141.56	142.79	141.84	0.51%	3,139
Sep 23, 2026	138.50	142.72	137.00	142.07	141.13	1.70%	532
Sep 22, 2026	139.80	143.29	138.00	139.69	138.76	-1.66%	3,582
Sep 21, 2026	144.00	145.21	140.58	142.05	141.11	-1.57%	1,360
Sep 18, 2026	146.52	147.44	142.63	144.31	143.35	-0.70%	742
Sep 17, 2026	146.36	146.36	142.00	145.32	144.35	-0.69%	2,398
Sep 16, 2026	153.09	154.83	144.48	146.33	145.36	-4.89%	3,705
Sep 15, 2026	151.50	154.03	148.54	153.85	152.83	3.25%	6,461
Sep 14, 2026	148.00	151.99	147.43	149.01	148.02	1.51%	3,735
Sep 11, 2026	144.55	149.72	144.55	146.79	145.81	-0.52%	458
Sep 10, 2026	148.27	150.00	144.49	147.56	146.58	0.31%	1,266
Sep 9, 2026	147.80	148.23	143.50	147.10	146.12	0.86%	1,731
Sep 8, 2026	145.50	149.00	144.94	145.84	144.87	0.33%	1,223
Sep 4, 2026	149.00	149.00	142.69	145.36	144.39	-1.31%	1,270
Sep 3, 2026	149.30	152.00	147.19	147.29	146.31	-0.95%	1,274
Sep 2, 2026	151.00	151.00	147.06	148.70	147.71	0.23%	659
Sep 1, 2026	150.05	150.05	145.01	148.36	147.37	2.51%	7,097
Aug 31, 2026	148.52	148.52	143.94	144.73	143.77	0.72%	1,125
Aug 28, 2026	144.90	145.94	142.63	143.70	142.74	-1.22%	1,713
Aug 27, 2026	140.20	149.52	140.20	145.48	144.51	-0.03%	519
Aug 26, 2026	143.00	149.81	142.77	145.52	144.55	-1.59%	1,289
Aug 25, 2026	152.00	156.73	146.00	147.87	146.89	-1.23%	584
Aug 24, 2026	150.73	154.26	148.96	149.71	148.71	-1.95%	2,564
Aug 21, 2026	156.73	156.73	146.70	152.69	151.68	0.65%	1,618
Aug 20, 2026	148.65	155.25	147.88	151.70	150.69	1.21%	2,079
Aug 19, 2026	150.00	151.45	148.00	149.88	148.88	0.94%	2,615
Aug 18, 2026	147.00	149.41	144.63	148.49	147.50	2.18%	1,120
Aug 17, 2026	145.00	146.35	140.05	145.32	144.36	1.52%	1,787
Aug 14, 2026	141.50	145.62	140.40	143.14	142.19	1.20%	280