Price History - TAXI

Kembali ke Company
Ticker: TAXI
Company: Express Transindo Utama Tbk
Date Open High Low Close Volume Value
04-Mar-2026 18.00 18.00 17.00 17.00 77,305,100 0
03-Mar-2026 18.00 19.00 18.00 18.00 41,258,100 0
02-Mar-2026 19.00 19.00 18.00 18.00 110,190,900 0
27-Feb-2026 19.00 20.00 19.00 20.00 15,047,500 0
26-Feb-2026 20.00 20.00 20.00 20.00 15,901,000 0
25-Feb-2026 21.00 21.00 20.00 20.00 63,378,500 0
24-Feb-2026 20.00 21.00 20.00 21.00 19,507,100 0
23-Feb-2026 21.00 21.00 20.00 21.00 29,595,400 0
20-Feb-2026 22.00 22.00 20.00 21.00 21,700,100 0
19-Feb-2026 21.00 22.00 20.00 22.00 33,104,900 0
18-Feb-2026 22.00 22.00 21.00 21.00 59,621,800 0
13-Feb-2026 22.00 22.00 22.00 22.00 13,262,300 0
12-Feb-2026 24.00 24.00 22.00 22.00 83,065,700 0
11-Feb-2026 22.00 22.00 22.00 22.00 73,387,100 0
10-Feb-2026 20.00 20.00 20.00 20.00 19,658,900 0
09-Feb-2026 18.00 19.00 18.00 19.00 58,564,800 0
06-Feb-2026 19.00 19.00 18.00 18.00 32,502,800 0
05-Feb-2026 21.00 21.00 20.00 20.00 93,564,000 0
04-Feb-2026 21.00 22.00 21.00 22.00 65,877,900 0
03-Feb-2026 18.00 21.00 18.00 21.00 222,818,800 0
02-Feb-2026 20.00 20.00 20.00 20.00 53,154,300 0
30-Jan-2026 22.00 22.00 22.00 22.00 96,600,200 0
29-Jan-2026 19.00 20.00 19.00 20.00 94,563,100 0
28-Jan-2026 21.00 21.00 21.00 21.00 80,178,400 0
27-Jan-2026 25.00 25.00 23.00 23.00 96,826,000 0
26-Jan-2026 25.00 25.00 23.00 25.00 156,909,900 0
23-Jan-2026 25.00 25.00 25.00 25.00 140,312,600 0
22-Jan-2026 27.00 27.00 27.00 27.00 75,243,000 0
21-Jan-2026 30.00 30.00 30.00 30.00 97,831,600 0
20-Jan-2026 33.00 33.00 33.00 33.00 260,500,400 0
19-Jan-2026 36.00 36.00 36.00 36.00 351,761,200 0
15-Jan-2026 33.00 33.00 33.00 33.00 127,710,000 0
14-Jan-2026 30.00 30.00 30.00 30.00 151,195,400 0
13-Jan-2026 27.00 28.00 26.00 28.00 142,119,800 0
12-Jan-2026 26.00 26.00 26.00 26.00 405,584,600 0
09-Jan-2026 27.00 27.00 27.00 27.00 185,075,800 0
08-Jan-2026 25.00 25.00 25.00 25.00 258,549,000 0
07-Jan-2026 22.00 23.00 22.00 23.00 131,544,500 0
06-Jan-2026 21.00 21.00 20.00 21.00 53,952,100 0
05-Jan-2026 20.00 21.00 20.00 20.00 46,740,500 0
02-Jan-2026 20.00 20.00 20.00 20.00 31,890,800 0
30-Dec-2025 20.00 20.00 19.00 20.00 60,094,300 0
29-Dec-2025 19.00 19.00 19.00 19.00 28,115,600 0
24-Dec-2025 20.00 20.00 18.00 18.00 90,033,800 0
23-Dec-2025 19.00 19.00 19.00 19.00 37,918,800 0
22-Dec-2025 19.00 20.00 18.00 18.00 58,112,200 0
19-Dec-2025 20.00 20.00 19.00 19.00 29,034,300 0
18-Dec-2025 22.00 22.00 21.00 21.00 13,449,300 0
17-Dec-2025 21.00 22.00 21.00 22.00 52,517,300 0
16-Dec-2025 20.00 20.00 19.00 20.00 45,116,200 0
15-Dec-2025 23.00 23.00 21.00 21.00 66,765,400 0
12-Dec-2025 25.00 25.00 23.00 23.00 111,028,100 0
11-Dec-2025 23.00 23.00 23.00 23.00 119,026,600 0
10-Dec-2025 20.00 22.00 20.00 22.00 241,739,800 0
09-Dec-2025 20.00 20.00 20.00 20.00 69,150,700 0
08-Dec-2025 19.00 19.00 19.00 19.00 51,265,100 0
05-Dec-2025 18.00 18.00 18.00 18.00 51,841,100 0
04-Dec-2025 17.00 17.00 16.00 17.00 119,612,100 0
03-Dec-2025 16.00 16.00 16.00 16.00 43,154,100 0
02-Dec-2025 16.00 16.00 16.00 16.00 28,100,600 0
01-Dec-2025 16.00 16.00 16.00 16.00 35,856,100 0
28-Nov-2025 15.00 16.00 15.00 16.00 34,994,200 0
27-Nov-2025 16.00 16.00 15.00 15.00 15,928,100 0
26-Nov-2025 15.00 17.00 15.00 16.00 52,957,000 0
25-Nov-2025 17.00 17.00 16.00 16.00 34,150,400 0
24-Nov-2025 17.00 17.00 17.00 17.00 39,364,700 0
21-Nov-2025 17.00 17.00 17.00 17.00 31,014,400 0
20-Nov-2025 17.00 17.00 17.00 17.00 41,812,900 0
19-Nov-2025 16.00 17.00 16.00 17.00 32,657,900 0
18-Nov-2025 18.00 18.00 17.00 17.00 110,314,100 0
17-Nov-2025 17.00 18.00 17.00 18.00 132,971,600 0
14-Nov-2025 18.00 18.00 18.00 18.00 73,908,900 0
13-Nov-2025 19.00 19.00 18.00 18.00 273,549,000 0
12-Nov-2025 18.00 18.00 18.00 18.00 47,356,300 0
11-Nov-2025 17.00 17.00 17.00 17.00 86,556,800 0
10-Nov-2025 16.00 16.00 16.00 16.00 91,450,000 0
07-Nov-2025 15.00 15.00 15.00 15.00 74,446,000 0
06-Nov-2025 13.00 14.00 13.00 14.00 78,290,100 0
05-Nov-2025 13.00 13.00 13.00 13.00 37,616,400 0
04-Nov-2025 12.00 13.00 12.00 13.00 97,992,900 0
03-Nov-2025 13.00 13.00 13.00 13.00 97,630,900 0
31-Oct-2025 14.00 15.00 14.00 14.00 54,167,700 0
30-Oct-2025 14.00 15.00 14.00 15.00 36,862,200 0
29-Oct-2025 15.00 15.00 15.00 15.00 49,346,200 0
28-Oct-2025 14.00 15.00 14.00 15.00 32,064,200 0
27-Oct-2025 15.00 15.00 14.00 14.00 41,753,400 0
24-Oct-2025 15.00 15.00 15.00 15.00 26,977,500 0
23-Oct-2025 17.00 17.00 15.00 15.00 130,561,400 0
22-Oct-2025 15.00 16.00 15.00 16.00 229,622,200 0
21-Oct-2025 13.00 15.00 13.00 15.00 187,409,500 0
20-Oct-2025 14.00 14.00 14.00 14.00 29,282,000 0
17-Oct-2025 16.00 16.00 15.00 15.00 191,168,200 0
16-Oct-2025 16.00 16.00 16.00 16.00 22,345,700 0
15-Oct-2025 17.00 17.00 17.00 17.00 54,956,200 0
14-Oct-2025 18.00 18.00 18.00 18.00 91,818,400 0
13-Oct-2025 20.00 20.00 19.00 19.00 166,110,900 0
10-Oct-2025 21.00 21.00 21.00 21.00 238,398,600 0
09-Oct-2025 20.00 20.00 20.00 20.00 55,014,800 0
08-Oct-2025 19.00 19.00 19.00 19.00 104,734,600 0
07-Oct-2025 17.00 18.00 17.00 18.00 367,612,500 0