Price History - TAXI

Kembali ke Company
Ticker: TAXI
Company: Express Transindo Utama Tbk
Date Open High Low Close Volume Value
09-Oct-2026 16.00 16.00 14.00 15.00 117,562,400 0
08-Oct-2026 15.00 17.00 14.00 16.00 382,764,000 0
07-Oct-2026 15.00 16.00 14.00 15.00 156,722,000 0
06-Oct-2026 14.00 16.00 13.00 16.00 241,739,500 0
05-Oct-2026 14.00 15.00 13.00 14.00 123,615,300 0
02-Oct-2026 13.00 14.00 12.00 14.00 145,905,200 0
01-Oct-2026 15.00 16.00 14.00 14.00 249,707,800 0
30-Sep-2026 18.00 18.00 16.00 16.00 255,531,700 0
29-Sep-2026 19.00 20.00 16.00 18.00 508,201,400 0
28-Sep-2026 15.00 18.00 13.00 18.00 995,175,400 0
25-Sep-2026 16.00 16.00 14.00 14.00 81,251,100 0
24-Sep-2026 15.00 16.00 15.00 15.00 95,018,600 0
23-Sep-2026 14.00 15.00 14.00 15.00 58,986,900 0
22-Sep-2026 14.00 14.00 14.00 14.00 46,567,800 0
21-Sep-2026 14.00 14.00 14.00 14.00 25,475,500 0
18-Sep-2026 14.00 14.00 14.00 14.00 49,819,900 0
17-Sep-2026 15.00 15.00 14.00 14.00 16,271,400 0
16-Sep-2026 15.00 15.00 14.00 15.00 20,268,400 0
15-Sep-2026 17.00 17.00 15.00 15.00 81,713,800 0
14-Sep-2026 16.00 16.00 16.00 16.00 144,736,000 0
11-Sep-2026 14.00 15.00 14.00 15.00 93,273,800 0
10-Sep-2026 14.00 15.00 14.00 14.00 24,271,800 0
09-Sep-2026 14.00 14.00 14.00 14.00 39,033,600 0
08-Sep-2026 15.00 15.00 14.00 14.00 74,128,800 0
07-Sep-2026 14.00 14.00 14.00 14.00 40,863,100 0
04-Sep-2026 14.00 14.00 13.00 13.00 36,046,200 0
03-Sep-2026 13.00 14.00 13.00 14.00 57,735,600 0
02-Sep-2026 13.00 14.00 13.00 13.00 72,902,100 0
01-Sep-2026 14.00 14.00 13.00 13.00 31,705,700 0
31-Aug-2026 13.00 14.00 13.00 14.00 45,723,000 0
28-Aug-2026 13.00 14.00 13.00 13.00 6,374,300 0
27-Aug-2026 13.00 13.00 13.00 13.00 28,361,400 0
26-Aug-2026 13.00 14.00 13.00 13.00 31,113,700 0
24-Aug-2026 14.00 14.00 14.00 14.00 22,984,600 0
21-Aug-2026 14.00 14.00 14.00 14.00 23,691,100 0
20-Aug-2026 15.00 15.00 14.00 14.00 42,056,600 0
19-Aug-2026 16.00 16.00 15.00 15.00 38,628,800 0
18-Aug-2026 15.00 16.00 15.00 16.00 24,741,200 0
14-Aug-2026 15.00 15.00 15.00 15.00 55,888,000 0
13-Aug-2026 15.00 15.00 14.00 14.00 19,356,700 0
12-Aug-2026 15.00 15.00 14.00 15.00 27,315,700 0
11-Aug-2026 16.00 16.00 15.00 15.00 54,624,500 0
10-Aug-2026 14.00 15.00 14.00 15.00 32,041,500 0
07-Aug-2026 14.00 14.00 14.00 14.00 14,797,800 0
06-Aug-2026 15.00 15.00 14.00 14.00 23,319,300 0
05-Aug-2026 14.00 15.00 14.00 15.00 31,813,900 0
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