PT Express Transindo Utama Tbk TAXI

IDX · Indonesia · Transportation

IDR 13.00-1.00 (-7.14%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 13.00	-7.14%	IDR 13.00	IDR 14.00	IDR 12.00	96.28M
2026-10-01	IDR 14.00	-12.50%	IDR 15.00	IDR 16.00	IDR 14.00	249.71M
2026-09-30	IDR 16.00	-11.11%	IDR 18.00	IDR 18.00	IDR 16.00	255.53M
2026-09-29	IDR 18.00	0.00%	IDR 19.00	IDR 20.00	IDR 16.00	508.20M
2026-09-28	IDR 18.00	+28.57%	IDR 15.00	IDR 18.00	IDR 13.00	995.18M
2026-09-25	IDR 14.00	-6.67%	IDR 16.00	IDR 16.00	IDR 14.00	81.25M
2026-09-24	IDR 15.00	0.00%	IDR 15.00	IDR 16.00	IDR 15.00	95.02M
2026-09-23	IDR 15.00	+7.14%	IDR 14.00	IDR 15.00	IDR 14.00	58.99M
2026-09-22	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	46.57M
2026-09-21	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	25.48M
2026-09-18	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	49.82M
2026-09-17	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	16.27M
2026-09-16	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 14.00	20.27M
2026-09-15	IDR 15.00	-6.25%	IDR 17.00	IDR 17.00	IDR 15.00	81.71M
2026-09-14	IDR 16.00	+6.67%	IDR 16.00	IDR 16.00	IDR 16.00	144.74M
2026-09-11	IDR 15.00	+7.14%	IDR 14.00	IDR 15.00	IDR 14.00	93.27M
2026-09-10	IDR 14.00	0.00%	IDR 14.00	IDR 15.00	IDR 14.00	24.27M
2026-09-09	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	39.03M
2026-09-08	IDR 14.00	0.00%	IDR 15.00	IDR 15.00	IDR 14.00	74.13M
2026-09-07	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 14.00	40.86M
2026-09-04	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	36.05M
2026-09-03	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	57.74M
2026-09-02	IDR 13.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	72.90M
2026-09-01	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	31.71M
2026-08-31	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	45.72M
2026-08-28	IDR 13.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	6.37M
2026-08-27	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	28.36M
2026-08-26	IDR 13.00	-7.14%	IDR 13.00	IDR 14.00	IDR 13.00	31.11M
2026-08-24	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	22.98M
2026-08-21	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	23.69M
2026-08-20	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	42.06M
2026-08-19	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	38.63M
2026-08-18	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	24.74M
2026-08-14	IDR 15.00	+7.14%	IDR 15.00	IDR 15.00	IDR 15.00	55.89M
2026-08-13	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	19.36M
2026-08-12	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 14.00	27.32M
2026-08-11	IDR 15.00	0.00%	IDR 16.00	IDR 16.00	IDR 15.00	54.62M
2026-08-10	IDR 15.00	+7.14%	IDR 14.00	IDR 15.00	IDR 14.00	32.04M
2026-08-07	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	14.80M
2026-08-06	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	23.32M
2026-08-05	IDR 15.00	+7.14%	IDR 14.00	IDR 15.00	IDR 14.00	31.81M
2026-08-04	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	50.69M
2026-08-03	IDR 15.00	+7.14%	IDR 15.00	IDR 15.00	IDR 15.00	56.95M
2026-07-31	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 14.00	67.15M
2026-07-30	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	43.02M
2026-07-29	IDR 13.00	+8.33%	IDR 12.00	IDR 13.00	IDR 12.00	10.67M
2026-07-28	IDR 12.00	-7.69%	IDR 12.00	IDR 13.00	IDR 12.00	25.63M
2026-07-27	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	12.76M
2026-07-24	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	54.46M
2026-07-23	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	89.79M
2026-07-22	IDR 12.00	-7.69%	IDR 13.00	IDR 13.00	IDR 12.00	62.27M
2026-07-21	IDR 13.00	+8.33%	IDR 12.00	IDR 13.00	IDR 12.00	23.04M
2026-07-20	IDR 12.00	0.00%	IDR 12.00	IDR 13.00	IDR 12.00	10.40M
2026-07-17	IDR 12.00	-7.69%	IDR 12.00	IDR 12.00	IDR 12.00	12.51M
2026-07-16	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	7.56M
2026-07-15	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 12.00	7.42M
2026-07-14	IDR 12.00	0.00%	IDR 12.00	IDR 13.00	IDR 12.00	4.28M
2026-07-13	IDR 12.00	0.00%	IDR 12.00	IDR 13.00	IDR 12.00	5.69M
2026-07-10	IDR 12.00	0.00%	IDR 13.00	IDR 13.00	IDR 12.00	35.50M
2026-07-09	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	22.53M
2026-07-08	IDR 12.00	-7.69%	IDR 12.00	IDR 13.00	IDR 12.00	16.06M
2026-07-07	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 12.00	9.53M
2026-07-06	IDR 12.00	-7.69%	IDR 12.00	IDR 13.00	IDR 12.00	19.73M
2026-07-03	IDR 13.00	+8.33%	IDR 12.00	IDR 13.00	IDR 12.00	4.35M
2026-07-02	IDR 12.00	0.00%	IDR 12.00	IDR 13.00	IDR 12.00	7.33M
2026-07-01	IDR 12.00	0.00%	IDR 12.00	IDR 13.00	IDR 12.00	8.15M
2026-06-30	IDR 12.00	-7.69%	IDR 12.00	IDR 13.00	IDR 12.00	26.69M
2026-06-29	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	13.40M
2026-06-26	IDR 12.00	-7.69%	IDR 13.00	IDR 13.00	IDR 12.00	10.04M
2026-06-25	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	12.79M
2026-06-24	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	7.72M
2026-06-23	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	6.27M
2026-06-22	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	2.40M
2026-06-19	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	6.80M
2026-06-18	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	22.23M
2026-06-17	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	13.20M
2026-06-15	IDR 15.00	+7.14%	IDR 15.00	IDR 15.00	IDR 15.00	20.76M
2026-06-12	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 14.00	16.24M
2026-06-11	IDR 13.00	-7.14%	IDR 15.00	IDR 15.00	IDR 13.00	10.50M
2026-06-10	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 13.00	13.14M
2026-06-09	IDR 13.00	+8.33%	IDR 12.00	IDR 13.00	IDR 12.00	30.30M
2026-06-08	IDR 12.00	-7.69%	IDR 12.00	IDR 12.00	IDR 12.00	16.05M
2026-06-05	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	10.26M
2026-06-04	IDR 13.00	-7.14%	IDR 13.00	IDR 13.00	IDR 13.00	24.44M
2026-06-03	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	36.15M
2026-06-02	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	9.78M
2026-05-29	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	24.27M
2026-05-28	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	0
2026-05-27	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	0
2026-05-26	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	37.32M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 13.00	-7.14%	IDR 13.00	IDR 14.00	IDR 12.00	96.28M
2026-10-01	IDR 14.00	-12.50%	IDR 15.00	IDR 16.00	IDR 14.00	249.71M
2026-09-30	IDR 16.00	-11.11%	IDR 18.00	IDR 18.00	IDR 16.00	255.53M
2026-09-29	IDR 18.00	0.00%	IDR 19.00	IDR 20.00	IDR 16.00	508.20M
2026-09-28	IDR 18.00	+28.57%	IDR 15.00	IDR 18.00	IDR 13.00	995.18M
2026-09-25	IDR 14.00	-6.67%	IDR 16.00	IDR 16.00	IDR 14.00	81.25M
2026-09-24	IDR 15.00	0.00%	IDR 15.00	IDR 16.00	IDR 15.00	95.02M
2026-09-23	IDR 15.00	+7.14%	IDR 14.00	IDR 15.00	IDR 14.00	58.99M
2026-09-22	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	46.57M
2026-09-21	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	25.48M
2026-09-18	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	49.82M
2026-09-17	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	16.27M
2026-09-16	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 14.00	20.27M
2026-09-15	IDR 15.00	-6.25%	IDR 17.00	IDR 17.00	IDR 15.00	81.71M
2026-09-14	IDR 16.00	+6.67%	IDR 16.00	IDR 16.00	IDR 16.00	144.74M
2026-09-11	IDR 15.00	+7.14%	IDR 14.00	IDR 15.00	IDR 14.00	93.27M
2026-09-10	IDR 14.00	0.00%	IDR 14.00	IDR 15.00	IDR 14.00	24.27M
2026-09-09	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	39.03M
2026-09-08	IDR 14.00	0.00%	IDR 15.00	IDR 15.00	IDR 14.00	74.13M
2026-09-07	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 14.00	40.86M
2026-09-04	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	36.05M
2026-09-03	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	57.74M
2026-09-02	IDR 13.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	72.90M
2026-09-01	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	31.71M
2026-08-31	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	45.72M
2026-08-28	IDR 13.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	6.37M
2026-08-27	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	28.36M
2026-08-26	IDR 13.00	-7.14%	IDR 13.00	IDR 14.00	IDR 13.00	31.11M
2026-08-24	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	22.98M
2026-08-21	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	23.69M
2026-08-20	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	42.06M
2026-08-19	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	38.63M
2026-08-18	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	24.74M
2026-08-14	IDR 15.00	+7.14%	IDR 15.00	IDR 15.00	IDR 15.00	55.89M
2026-08-13	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	19.36M
2026-08-12	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 14.00	27.32M
2026-08-11	IDR 15.00	0.00%	IDR 16.00	IDR 16.00	IDR 15.00	54.62M
2026-08-10	IDR 15.00	+7.14%	IDR 14.00	IDR 15.00	IDR 14.00	32.04M
2026-08-07	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	14.80M
2026-08-06	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	23.32M
2026-08-05	IDR 15.00	+7.14%	IDR 14.00	IDR 15.00	IDR 14.00	31.81M
2026-08-04	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	50.69M
2026-08-03	IDR 15.00	+7.14%	IDR 15.00	IDR 15.00	IDR 15.00	56.95M
2026-07-31	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 14.00	67.15M
2026-07-30	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	43.02M
2026-07-29	IDR 13.00	+8.33%	IDR 12.00	IDR 13.00	IDR 12.00	10.67M
2026-07-28	IDR 12.00	-7.69%	IDR 12.00	IDR 13.00	IDR 12.00	25.63M
2026-07-27	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	12.76M
2026-07-24	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	54.46M
2026-07-23	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	89.79M
2026-07-22	IDR 12.00	-7.69%	IDR 13.00	IDR 13.00	IDR 12.00	62.27M
2026-07-21	IDR 13.00	+8.33%	IDR 12.00	IDR 13.00	IDR 12.00	23.04M
2026-07-20	IDR 12.00	0.00%	IDR 12.00	IDR 13.00	IDR 12.00	10.40M
2026-07-17	IDR 12.00	-7.69%	IDR 12.00	IDR 12.00	IDR 12.00	12.51M
2026-07-16	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	7.56M
2026-07-15	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 12.00	7.42M
2026-07-14	IDR 12.00	0.00%	IDR 12.00	IDR 13.00	IDR 12.00	4.28M
2026-07-13	IDR 12.00	0.00%	IDR 12.00	IDR 13.00	IDR 12.00	5.69M
2026-07-10	IDR 12.00	0.00%	IDR 13.00	IDR 13.00	IDR 12.00	35.50M
2026-07-09	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	22.53M
2026-07-08	IDR 12.00	-7.69%	IDR 12.00	IDR 13.00	IDR 12.00	16.06M
2026-07-07	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 12.00	9.53M
2026-07-06	IDR 12.00	-7.69%	IDR 12.00	IDR 13.00	IDR 12.00	19.73M
2026-07-03	IDR 13.00	+8.33%	IDR 12.00	IDR 13.00	IDR 12.00	4.35M
2026-07-02	IDR 12.00	0.00%	IDR 12.00	IDR 13.00	IDR 12.00	7.33M
2026-07-01	IDR 12.00	0.00%	IDR 12.00	IDR 13.00	IDR 12.00	8.15M
2026-06-30	IDR 12.00	-7.69%	IDR 12.00	IDR 13.00	IDR 12.00	26.69M
2026-06-29	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	13.40M
2026-06-26	IDR 12.00	-7.69%	IDR 13.00	IDR 13.00	IDR 12.00	10.04M
2026-06-25	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	12.79M
2026-06-24	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	7.72M
2026-06-23	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	6.27M
2026-06-22	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	2.40M
2026-06-19	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	6.80M
2026-06-18	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	22.23M
2026-06-17	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	13.20M
2026-06-15	IDR 15.00	+7.14%	IDR 15.00	IDR 15.00	IDR 15.00	20.76M
2026-06-12	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 14.00	16.24M
2026-06-11	IDR 13.00	-7.14%	IDR 15.00	IDR 15.00	IDR 13.00	10.50M
2026-06-10	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 13.00	13.14M
2026-06-09	IDR 13.00	+8.33%	IDR 12.00	IDR 13.00	IDR 12.00	30.30M
2026-06-08	IDR 12.00	-7.69%	IDR 12.00	IDR 12.00	IDR 12.00	16.05M
2026-06-05	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	10.26M
2026-06-04	IDR 13.00	-7.14%	IDR 13.00	IDR 13.00	IDR 13.00	24.44M
2026-06-03	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	36.15M
2026-06-02	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	9.78M
2026-05-29	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	24.27M
2026-05-28	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	0
2026-05-27	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	0
2026-05-26	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	37.32M