IDX · TAXI · stock
PT Express Transindo Utama Tbk (TAXI) stock price history
Every IDX trading session of PT Express Transindo Utama Tbk from Nov 2, 2012 to Sep 28, 2026: 3,413 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TAXI adjusted close, 2012 to 2026
- IDR 1,815
- All time high, 2013
- IDR 36.00
- 52 week high, IDR 12.00 low
- 3,413
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
TAXI key facts
- PT Express Transindo Utama Tbk (TAXI) closed at IDR 18.00 on Sep 28, 2026 on IDX.
- TAXI's all time high close is IDR 1,815, set on Sep 23, 2013; its all time low close is IDR 1.00 on May 15, 2024.
- TAXI's 52 week range is IDR 12.00 to IDR 36.00.
- TAXI returned -33.3% over the year to Sep 28, 2026 and -64.0% over five years.
- Over ten years TAXI returned -89%, -20.1% a year compounded.
- TAXI's deepest drawdown was -99.9% from Sep 23, 2013 to May 15, 2024.
- DataCedar holds 3,413 daily sessions of TAXI history from Nov 2, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TAXI price chart, 2012 to 2026
TAXI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +38.5% |
| 3 months | +50.0% |
| 6 months | +12.5% |
| Year to date | -10.0% |
| 1 year | -33.3% |
| 3 years | -64.0% |
| 5 years | -64.0% |
| 10 years | -89.4% |
| Since Nov 2, 2012 | -96.9% |
| Compound annual growth, 13.9 years | -22.1% |
TAXI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,815 on Sep 23, 2013
- All time low close
- IDR 1.00 on May 15, 2024
- 52 week high
- IDR 36.00 on Jan 19, 2026
- 52 week low
- IDR 12.00 on Nov 4, 2025
- Deepest drawdown
- -99.9% from Sep 23, 2013 to May 15, 2024, not yet recovered
- Best single session
- +100.0% on May 16, 2024
- Worst single session
- -50.0% on May 15, 2024
- Volatility, 1 year annualised
- 95.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +186%
- Worst calendar year
- 2015, -91%
TAXI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Nov 2, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 20.00 | IDR 36.00 | IDR 12.00 | IDR 18.00 | -10.0% | 9.5B | 178 |
| 2025 | IDR 7.00 | IDR 33.00 | IDR 6.00 | IDR 20.00 | +185.7% | 14.6B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 1.00 | IDR 7.00 | -86.0% | 5.2B | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 79.3M | 239 |
| 2022 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 1.3M | 246 |
| 2021 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 4M | 247 |
| 2020 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 2M | 242 |
| 2019 | IDR 90.00 | IDR 90.00 | IDR 50.00 | IDR 50.00 | -44.4% | 38.8M | 257 |
| 2018 | IDR 50.00 | IDR 264.00 | IDR 50.00 | IDR 90.00 | +80.0% | 9.8B | 261 |
| 2017 | IDR 170.00 | IDR 195.00 | IDR 50.00 | IDR 50.00 | -70.6% | 3.9B | 254 |
| 2016 | IDR 105.00 | IDR 248.00 | IDR 79.00 | IDR 170.00 | +61.9% | 9.9B | 246 |
| 2015 | IDR 1,180 | IDR 1,220 | IDR 73.00 | IDR 105.00 | -91.0% | 4.4B | 245 |
| 2014 | IDR 1,438 | IDR 1,795 | IDR 1,080 | IDR 1,170 | -19.2% | 3.4B | 244 |
| 2013 | IDR 837.35 | IDR 1,934 | IDR 738.83 | IDR 1,448 | +68.9% | 7.5B | 244 |
| 2012 | IDR 581.22 | IDR 906.30 | IDR 561.51 | IDR 857.05 | n/a | 2B | 37 |
TAXI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 18.00 | +28.6% |
| August 2026 | IDR 14.00 | 0.0% |
| July 2026 | IDR 14.00 | +16.7% |
| June 2026 | IDR 12.00 | -25.0% |
| May 2026 | IDR 16.00 | -5.9% |
| April 2026 | IDR 17.00 | +13.3% |
| March 2026 | IDR 15.00 | -25.0% |
| February 2026 | IDR 20.00 | -9.1% |
| January 2026 | IDR 22.00 | +10.0% |
| December 2025 | IDR 20.00 | +25.0% |
| November 2025 | IDR 16.00 | +14.3% |
| October 2025 | IDR 14.00 | -44.0% |
About the TAXI data
Daily bars. 3,413 sessions from Nov 2, 2012 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 2, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TAXI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TAXI share price history
