LON:0IDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	153.92	156.35	153.77	156.35	156.35	1.91%	1,404
Nov 11, 2026	149.67	153.89	149.67	153.42	153.42	0.85%	1,006
Nov 10, 2026	147.90	152.86	145.15	152.13	152.13	3.11%	5,185
Nov 9, 2026	148.04	150.33	143.75	147.54	147.54	0.07%	3,859
Nov 6, 2026	145.00	149.73	141.29	147.44	147.44	0.81%	2,690
Nov 5, 2026	150.73	151.08	145.87	146.25	146.25	-1.10%	2,087
Nov 4, 2026	154.48	156.13	146.31	147.88	147.88	-4.90%	3,167
Nov 3, 2026	155.00	158.96	154.34	155.50	155.50	-1.52%	572
Nov 2, 2026	165.00	166.50	157.74	157.90	157.90	-4.41%	1,122
Oct 30, 2026	162.80	165.67	159.50	165.18	165.18	2.53%	886
Oct 29, 2026	164.13	164.13	159.64	161.11	161.11	-0.17%	1,127
Oct 28, 2026	158.37	164.21	158.00	161.39	161.39	0.48%	2,358
Oct 27, 2026	164.73	164.79	160.62	160.62	160.61	-1.87%	1,658
Oct 26, 2026	163.62	165.83	158.23	163.67	163.67	-0.06%	848
Oct 23, 2026	160.40	165.16	156.41	163.77	163.77	3.64%	1,504
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