IDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.30	10.36	10.28	10.32	10.32	-1.05%	19,504
Jun 25, 2026	10.48	10.48	10.38	10.43	10.43	1.16%	24,539
Jun 24, 2026	10.31	10.33	10.23	10.31	10.31	-4.18%	60,468
Jun 23, 2026	10.74	10.83	10.72	10.76	10.76	-0.55%	25,092
Jun 22, 2026	10.92	10.92	10.79	10.82	10.82	-2.52%	34,175
Jun 18, 2026	11.10	11.13	10.99	11.10	11.10	0.73%	44,841
Jun 17, 2026	11.14	11.24	10.90	11.02	11.02	-2.04%	50,545
Jun 16, 2026	11.31	11.35	11.20	11.25	11.25	-0.53%	47,715
Jun 15, 2026	11.28	11.41	11.24	11.31	11.31	4.53%	79,216
Jun 12, 2026	10.71	10.86	10.68	10.82	10.82	2.75%	85,893
Jun 11, 2026	10.39	10.56	10.39	10.53	10.53	-0.19%	40,353
Jun 10, 2026	10.51	10.58	10.41	10.55	10.55	3.13%	95,370
Jun 9, 2026	10.28	10.29	10.04	10.23	10.23	7.01%	113,153
Jun 8, 2026	9.60	9.60	9.51	9.56	9.56	-2.94%	95,345
Jun 5, 2026	10.01	10.01	9.75	9.85	9.85	-5.65%	201,677
Jun 4, 2026	10.40	10.48	10.33	10.44	10.44	-1.60%	82,520
Jun 3, 2026	10.75	10.75	10.55	10.61	10.61	-4.67%	99,986
Jun 2, 2026	11.00	11.15	11.00	11.13	11.13	1.46%	65,239
Jun 1, 2026	10.89	11.02	10.86	10.97	10.97	1.01%	111,909
May 29, 2026	10.84	10.89	10.80	10.86	10.86	0.37%	50,943
May 28, 2026	10.82	10.89	10.78	10.82	10.82	0.09%	44,753
May 27, 2026	10.92	10.92	10.77	10.81	10.81	0.56%	42,334
May 26, 2026	10.98	10.98	10.67	10.75	10.75	-2.63%	702,979
May 22, 2026	11.04	11.11	10.99	11.04	11.04	0.27%	91,593
May 21, 2026	11.15	11.15	10.89	11.01	11.01	-3.76%	249,568
May 20, 2026	11.34	11.44	11.27	11.44	11.44	0.35%	320,478
May 19, 2026	11.65	11.70	11.38	11.40	11.40	-4.60%	404,290
May 18, 2026	12.01	12.03	11.80	11.95	11.95	-1.57%	61,445
May 15, 2026	12.31	12.31	12.14	12.14	12.14	-1.94%	20,494
May 14, 2026	12.34	12.38	12.28	12.38	12.38	0.41%	49,837
May 13, 2026	12.33	12.36	12.28	12.33	12.33	-2.14%	131,050
May 12, 2026	12.68	12.68	12.55	12.60	12.60	-0.94%	27,418
May 11, 2026	12.74	12.75	12.70	12.72	12.72	-1.78%	22,537
May 8, 2026	12.88	12.96	12.87	12.95	12.95	-1.60%	30,029
May 7, 2026	13.36	13.36	12.85	13.16	13.16	-1.05%	55,043
May 6, 2026	13.26	13.38	13.20	13.30	13.30	0.53%	24,975
May 5, 2026	13.13	13.28	13.13	13.23	13.23	2.56%	46,879
May 4, 2026	13.06	13.06	12.86	12.90	12.90	-1.07%	27,405
May 1, 2026	13.05	13.15	13.04	13.04	13.04	0.08%	18,955
Apr 30, 2026	13.00	13.06	12.93	13.03	13.03	-0.08%	12,802
Apr 29, 2026	13.01	13.09	13.00	13.04	13.04	-0.84%	20,284
Apr 28, 2026	13.12	13.16	13.08	13.15	13.15	-1.28%	21,061
Apr 27, 2026	13.34	13.36	13.30	13.32	13.32	-0.97%	46,859
Apr 24, 2026	13.45	13.47	13.35	13.45	13.45	-2.75%	15,502
Apr 23, 2026	13.89	13.89	13.72	13.83	13.83	-2.81%	142,761
Apr 22, 2026	14.20	14.24	14.15	14.23	14.23	-0.35%	21,793
Apr 21, 2026	14.37	14.42	14.28	14.28	14.28	-1.86%	78,271
Apr 20, 2026	14.48	14.55	14.41	14.55	14.55	-1.09%	38,020
Apr 17, 2026	14.48	14.98	14.48	14.71	14.71	2.80%	60,523
Apr 16, 2026	14.40	14.40	14.30	14.31	14.31	-0.97%	9,022
Apr 15, 2026	14.48	14.50	14.36	14.45	14.45	-1.77%	82,851
Apr 14, 2026	14.51	14.71	14.51	14.71	14.71	2.22%	23,137
Apr 13, 2026	14.14	14.39	14.14	14.39	14.39	1.77%	12,281
Apr 10, 2026	14.15	14.25	14.13	14.14	14.14	0.86%	13,616
Apr 9, 2026	13.98	14.05	13.91	14.02	14.02	0.57%	9,976
Apr 8, 2026	13.95	14.02	13.83	13.94	13.94	5.29%	28,490
Apr 7, 2026	13.24	13.29	13.14	13.24	13.24	-0.75%	21,267
Apr 6, 2026	13.36	13.40	13.30	13.34	13.34	-1.55%	15,303
Apr 2, 2026	13.41	13.58	13.41	13.55	13.55	-1.88%	22,353
Apr 1, 2026	13.78	13.89	13.77	13.81	13.81	0.36%	35,201
Mar 31, 2026	13.61	13.77	13.55	13.76	13.76	1.62%	44,693
Mar 30, 2026	13.58	13.60	13.49	13.54	13.54	0.74%	16,133
Mar 27, 2026	13.43	13.50	13.41	13.44	13.44	-1.18%	39,506
Mar 26, 2026	13.66	13.75	13.59	13.60	13.60	-2.51%	100,452
Mar 25, 2026	13.98	14.10	13.86	13.95	13.95	4.34%	158,848
Mar 24, 2026	13.36	13.41	13.30	13.37	13.37	-0.82%	17,016
Mar 23, 2026	13.35	13.52	13.32	13.48	13.48	2.59%	54,910
Mar 20, 2026	13.36	13.36	13.14	13.14	13.14	-2.45%	24,716
Mar 19, 2026	13.36	13.50	13.23	13.47	13.47	0.30%	20,312
Mar 18, 2026	13.52	13.54	13.41	13.43	13.43	-1.18%	17,735
Mar 17, 2026	13.54	13.67	13.54	13.59	13.59	1.12%	22,333
Mar 16, 2026	13.40	13.50	13.40	13.44	13.44	-1.90%	36,884
Mar 13, 2026	13.90	13.92	13.66	13.70	13.70	-2.14%	54,083
Mar 12, 2026	14.11	14.11	14.00	14.00	14.00	-1.62%	24,725
Mar 11, 2026	14.19	14.27	14.15	14.23	14.23	-1.32%	17,742
Mar 10, 2026	14.37	14.56	14.37	14.42	14.42	-0.48%	45,498
Mar 9, 2026	14.10	14.51	14.10	14.49	14.49	0.76%	133,116
Mar 6, 2026	14.54	14.54	14.30	14.38	14.38	-1.71%	39,683
Mar 5, 2026	14.68	14.79	14.54	14.63	14.63	-1.28%	41,808
Mar 4, 2026	14.76	14.83	14.40	14.82	14.82	-1.92%	110,972
Mar 3, 2026	15.06	15.21	14.78	15.11	15.11	-2.14%	33,439
Mar 2, 2026	15.46	15.48	15.28	15.44	15.44	-2.71%	42,862
Feb 27, 2026	15.88	15.94	15.86	15.87	15.87	-0.25%	18,792
Feb 26, 2026	16.05	16.05	15.86	15.91	15.91	-1.55%	66,814
Feb 25, 2026	16.16	16.22	16.13	16.16	16.16	0.37%	33,566
Feb 24, 2026	16.03	16.14	16.03	16.10	16.10	-0.74%	15,423
Feb 23, 2026	16.24	16.34	16.20	16.22	16.22	0.68%	38,860
Feb 20, 2026	15.95	16.14	15.94	16.11	16.11	0.75%	37,147
Feb 19, 2026	15.92	15.99	15.92	15.99	15.99	-0.25%	22,526
Feb 18, 2026	15.98	16.08	15.98	16.03	16.03	0.19%	29,600
Feb 17, 2026	15.99	16.01	15.89	16.00	16.00	-	27,036
Feb 13, 2026	15.96	16.02	15.91	16.00	16.00	-0.06%	73,393
Feb 12, 2026	16.15	16.15	16.00	16.01	16.01	-1.23%	86,463
Feb 11, 2026	16.05	16.25	16.05	16.21	16.21	2.08%	74,749
Feb 10, 2026	15.93	15.97	15.83	15.88	15.88	0.89%	133,541
Feb 9, 2026	15.66	15.78	15.66	15.74	15.74	1.22%	14,187
Feb 6, 2026	15.51	15.60	15.47	15.55	15.55	-0.45%	29,959
Feb 5, 2026	15.68	15.70	15.58	15.62	15.62	-0.57%	38,126
Feb 4, 2026	15.70	15.82	15.66	15.71	15.71	1.35%	107,368
Feb 3, 2026	15.58	15.61	15.43	15.50	15.50	2.51%	57,087