LON:0IDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	142.31	147.35	142.31	147.35	147.35	1.85%	954
Jul 30, 2026	143.23	148.12	142.38	144.67	144.67	-0.21%	908
Jul 29, 2026	140.27	146.18	139.92	144.97	144.97	3.33%	1,496
Jul 28, 2026	139.00	143.99	136.00	140.30	140.30	-1.02%	2,780
Jul 27, 2026	137.00	144.56	136.06	141.75	141.75	-2.95%	2,364
Jul 24, 2026	145.49	148.14	143.31	146.06	146.06	-0.54%	1,011
Jul 23, 2026	146.26	150.34	143.34	146.86	146.86	1.25%	2,658
Jul 22, 2026	143.40	150.34	142.41	145.05	145.05	1.41%	2,273
Jul 21, 2026	142.35	143.49	135.00	143.04	143.04	1.17%	2,519
Jul 20, 2026	143.10	147.14	137.96	141.39	141.39	1.03%	1,209
Jul 17, 2026	140.59	141.02	132.65	139.95	139.95	1.54%	1,051
Jul 16, 2026	135.00	139.74	135.00	138.85	137.83	1.59%	3,497
Jul 15, 2026	139.50	143.00	135.57	136.67	135.66	-0.71%	486
Jul 14, 2026	140.72	141.80	136.91	137.65	136.64	-1.39%	3,497
Jul 13, 2026	134.60	139.84	134.60	139.59	138.56	4.69%	2,632
Jul 10, 2026	131.19	135.40	131.19	133.33	132.35	0.08%	323
Jul 9, 2026	139.70	139.98	133.16	133.23	132.25	-3.01%	1,117
Jul 8, 2026	130.44	141.54	130.44	137.37	136.36	3.42%	2,043
Jul 7, 2026	129.28	132.96	129.28	132.83	131.85	2.30%	1,203
Jul 6, 2026	132.78	132.78	128.09	129.84	128.88	-0.12%	1,535
Jul 2, 2026	129.18	130.59	125.00	129.99	129.03	0.85%	433
Jul 1, 2026	127.89	135.42	127.52	128.89	127.94	-1.21%	3,501
Jun 30, 2026	130.15	133.07	130.15	130.46	129.50	-1.98%	1,080
Jun 29, 2026	134.21	134.29	128.78	133.09	132.11	0.30%	217
Jun 26, 2026	127.00	134.18	127.00	132.69	131.71	-0.77%	3,464
Jun 25, 2026	133.30	136.79	130.86	133.72	132.73	-0.14%	77,092
Jun 24, 2026	131.78	134.72	130.70	133.91	132.92	-0.27%	4,818
Jun 23, 2026	130.15	134.55	130.15	134.27	133.28	1.99%	8,562
Jun 22, 2026	131.66	132.43	127.11	131.65	130.68	1.14%	3,205
Jun 18, 2026	133.98	134.06	129.18	130.16	129.20	-2.29%	2,327
Jun 17, 2026	132.05	133.61	130.95	133.21	132.23	1.61%	1,505
Jun 16, 2026	131.98	134.60	129.31	131.10	130.13	-0.95%	31,379
Jun 15, 2026	136.33	136.33	126.76	132.36	131.38	-3.77%	4,089
Jun 12, 2026	136.00	138.83	134.06	137.54	136.53	-0.22%	1,255
Jun 11, 2026	138.00	145.00	136.07	137.85	136.83	-2.69%	2,357
Jun 10, 2026	137.33	142.80	135.04	141.66	140.62	3.54%	1,697
Jun 9, 2026	140.50	142.00	135.60	136.82	135.81	-2.70%	1,201
Jun 8, 2026	138.96	145.41	137.77	140.62	139.58	1.30%	3,073
Jun 5, 2026	139.61	144.20	138.49	138.81	137.79	-1.36%	393
Jun 4, 2026	141.77	141.95	138.00	140.73	139.69	-0.75%	420
Jun 3, 2026	138.58	145.00	138.57	141.80	140.76	2.35%	1,671
Jun 2, 2026	138.78	139.09	134.28	138.54	137.52	1.49%	1,153
Jun 1, 2026	133.41	138.08	133.01	136.51	135.50	2.69%	9,652
May 29, 2026	135.55	136.22	132.00	132.94	131.96	-1.13%	2,484
May 28, 2026	138.15	138.15	131.14	134.46	133.47	-0.88%	1,148
May 27, 2026	135.21	138.00	131.32	135.66	134.66	-1.44%	3,287
May 26, 2026	139.80	141.50	135.00	137.65	136.64	-2.26%	2,071
May 22, 2026	139.00	143.14	139.00	140.84	139.80	0.62%	1,011
May 21, 2026	141.67	144.25	139.40	139.97	138.94	-0.44%	728
May 20, 2026	143.50	145.67	138.00	140.59	139.55	-2.21%	1,861