Price History - TAXI

Kembali ke Company
Ticker: TAXI
Company: Express Transindo Utama Tbk
Date Open High Low Close Volume Value
04-Aug-2026 15.00 15.00 14.00 14.00 50,691,100 0
03-Aug-2026 15.00 15.00 15.00 15.00 56,948,700 0
31-Jul-2026 14.00 14.00 14.00 14.00 67,147,400 0
30-Jul-2026 13.00 13.00 13.00 13.00 43,020,800 0
29-Jul-2026 12.00 13.00 12.00 13.00 10,667,300 0
28-Jul-2026 12.00 13.00 12.00 12.00 25,634,800 0
27-Jul-2026 13.00 13.00 13.00 13.00 12,762,300 0
24-Jul-2026 13.00 13.00 13.00 13.00 54,459,900 0
23-Jul-2026 13.00 13.00 13.00 13.00 89,791,300 0
22-Jul-2026 13.00 13.00 12.00 12.00 62,271,400 0
21-Jul-2026 12.00 13.00 12.00 13.00 23,040,900 0
20-Jul-2026 12.00 13.00 12.00 12.00 10,399,800 0
17-Jul-2026 12.00 12.00 12.00 12.00 12,513,600 0
16-Jul-2026 13.00 13.00 13.00 13.00 7,562,000 0
15-Jul-2026 13.00 13.00 12.00 13.00 7,418,800 0
14-Jul-2026 12.00 13.00 12.00 12.00 4,283,000 0
13-Jul-2026 12.00 13.00 12.00 12.00 5,686,900 0
10-Jul-2026 13.00 13.00 12.00 12.00 35,499,800 0
09-Jul-2026 12.00 12.00 12.00 12.00 22,525,400 0
08-Jul-2026 12.00 13.00 12.00 12.00 16,055,100 0
07-Jul-2026 13.00 13.00 12.00 13.00 9,526,000 0
06-Jul-2026 12.00 13.00 12.00 12.00 19,733,300 0
03-Jul-2026 12.00 13.00 12.00 13.00 4,354,900 0
02-Jul-2026 12.00 13.00 12.00 12.00 7,332,800 0
01-Jul-2026 12.00 13.00 12.00 12.00 8,150,200 0
30-Jun-2026 12.00 13.00 12.00 12.00 26,693,100 0
29-Jun-2026 13.00 13.00 13.00 13.00 13,401,300 0
26-Jun-2026 13.00 13.00 12.00 12.00 10,042,800 0
25-Jun-2026 13.00 13.00 13.00 13.00 12,790,400 0
24-Jun-2026 14.00 14.00 13.00 13.00 7,722,900 0
23-Jun-2026 14.00 14.00 13.00 14.00 6,272,800 0
22-Jun-2026 14.00 14.00 13.00 14.00 2,403,500 0
19-Jun-2026 13.00 14.00 13.00 14.00 6,801,300 0
18-Jun-2026 14.00 14.00 13.00 13.00 22,228,800 0
17-Jun-2026 15.00 15.00 14.00 14.00 13,200,800 0
15-Jun-2026 15.00 15.00 15.00 15.00 20,763,500 0
12-Jun-2026 14.00 14.00 14.00 14.00 16,237,200 0
11-Jun-2026 15.00 15.00 13.00 13.00 10,504,300 0
10-Jun-2026 14.00 14.00 13.00 14.00 13,139,300 0
09-Jun-2026 12.00 13.00 12.00 13.00 30,298,500 0
08-Jun-2026 12.00 12.00 12.00 12.00 16,052,500 0
05-Jun-2026 13.00 13.00 13.00 13.00 10,262,500 0
04-Jun-2026 13.00 13.00 13.00 13.00 24,438,300 0
03-Jun-2026 15.00 15.00 14.00 14.00 36,147,100 0
02-Jun-2026 16.00 16.00 15.00 15.00 9,777,500 0
29-May-2026 16.00 16.00 16.00 16.00 24,265,300 0
28-May-2026 16.00 16.00 16.00 16.00 0 0
27-May-2026 16.00 16.00 16.00 16.00 0 0
26-May-2026 15.00 16.00 15.00 16.00 37,315,400 0
25-May-2026 15.00 15.00 15.00 15.00 32,056,300 0
22-May-2026 14.00 14.00 14.00 14.00 40,058,000 0
21-May-2026 16.00 16.00 15.00 15.00 35,331,500 0
20-May-2026 16.00 16.00 16.00 16.00 11,311,000 0
19-May-2026 16.00 16.00 16.00 16.00 31,044,300 0
18-May-2026 16.00 16.00 16.00 16.00 28,661,400 0
15-May-2026 17.00 17.00 17.00 17.00 0 0
14-May-2026 17.00 17.00 17.00 17.00 0 0
13-May-2026 17.00 17.00 16.00 17.00 9,813,100 0
12-May-2026 16.00 17.00 16.00 17.00 14,085,300 0
11-May-2026 17.00 17.00 17.00 17.00 21,428,200 0
08-May-2026 17.00 17.00 16.00 16.00 12,365,200 0
07-May-2026 17.00 17.00 17.00 17.00 17,980,200 0
06-May-2026 17.00 18.00 17.00 17.00 15,349,200 0
05-May-2026 17.00 18.00 17.00 17.00 29,384,400 0
04-May-2026 17.00 18.00 17.00 18.00 32,339,200 0
30-Apr-2026 17.00 17.00 17.00 17.00 24,652,400 0
29-Apr-2026 18.00 18.00 17.00 18.00 85,762,700 0
28-Apr-2026 15.00 17.00 15.00 17.00 76,072,500 0
27-Apr-2026 16.00 16.00 15.00 16.00 26,046,700 0
24-Apr-2026 16.00 17.00 16.00 16.00 62,636,900 0
23-Apr-2026 17.00 17.00 16.00 17.00 14,013,300 0
22-Apr-2026 17.00 18.00 17.00 17.00 49,994,700 0
21-Apr-2026 18.00 18.00 17.00 18.00 46,019,300 0
20-Apr-2026 18.00 19.00 18.00 18.00 26,171,100 0
17-Apr-2026 19.00 19.00 18.00 18.00 40,117,300 0
16-Apr-2026 17.00 18.00 17.00 18.00 71,587,800 0
15-Apr-2026 16.00 17.00 16.00 17.00 59,306,900 0
14-Apr-2026 16.00 16.00 16.00 16.00 22,520,000 0
13-Apr-2026 16.00 16.00 15.00 16.00 14,908,200 0
10-Apr-2026 16.00 16.00 16.00 16.00 39,113,800 0
09-Apr-2026 16.00 16.00 16.00 16.00 10,310,100 0
08-Apr-2026 15.00 16.00 15.00 16.00 19,621,100 0
07-Apr-2026 14.00 15.00 14.00 15.00 24,154,300 0
06-Apr-2026 15.00 15.00 15.00 15.00 15,685,600 0
02-Apr-2026 16.00 16.00 15.00 15.00 12,396,100 0
01-Apr-2026 15.00 16.00 15.00 16.00 10,684,100 0
31-Mar-2026 15.00 15.00 15.00 15.00 43,025,400 0
30-Mar-2026 16.00 16.00 16.00 16.00 14,788,800 0
27-Mar-2026 15.00 16.00 15.00 16.00 18,990,700 0
26-Mar-2026 16.00 16.00 15.00 15.00 22,538,900 0
25-Mar-2026 15.00 16.00 15.00 16.00 38,486,000 0
17-Mar-2026 15.00 15.00 15.00 15.00 34,206,000 0
16-Mar-2026 12.00 14.00 12.00 14.00 37,192,200 0
13-Mar-2026 13.00 13.00 13.00 13.00 51,002,200 0
12-Mar-2026 15.00 15.00 14.00 14.00 48,231,600 0
11-Mar-2026 15.00 15.00 15.00 15.00 68,919,600 0
10-Mar-2026 15.00 15.00 15.00 15.00 75,868,200 0
09-Mar-2026 15.00 15.00 15.00 15.00 29,053,400 0
06-Mar-2026 16.00 16.00 16.00 16.00 42,648,100 0
05-Mar-2026 17.00 17.00 17.00 17.00 99,969,200 0