Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,350.00 2,350.00 2,310.00 2,340.00 5,936,600 0
08-Oct-2026 2,340.00 2,360.00 2,310.00 2,340.00 6,146,000 0
07-Oct-2026 2,390.00 2,390.00 2,320.00 2,340.00 7,874,900 0
06-Oct-2026 2,350.00 2,400.00 2,320.00 2,390.00 3,064,400 0
05-Oct-2026 2,390.00 2,390.00 2,320.00 2,320.00 4,636,900 0
02-Oct-2026 2,400.00 2,410.00 2,380.00 2,380.00 4,458,600 0
01-Oct-2026 2,420.00 2,450.00 2,310.00 2,400.00 13,264,800 0
30-Sep-2026 2,380.00 2,420.00 2,360.00 2,410.00 13,174,500 0
29-Sep-2026 2,310.00 2,440.00 2,270.00 2,370.00 6,662,900 0
28-Sep-2026 2,330.00 2,350.00 2,270.00 2,310.00 8,445,800 0
25-Sep-2026 2,410.00 2,410.00 2,330.00 2,330.00 5,560,500 0
24-Sep-2026 2,440.00 2,440.00 2,380.00 2,400.00 4,743,700 0
23-Sep-2026 2,430.00 2,460.00 2,400.00 2,440.00 5,719,700 0
22-Sep-2026 2,430.00 2,500.00 2,380.00 2,410.00 8,627,100 0
21-Sep-2026 2,500.00 2,500.00 2,410.00 2,420.00 7,498,000 0
18-Sep-2026 2,560.00 2,570.00 2,500.00 2,500.00 36,585,900 0
17-Sep-2026 2,540.00 2,590.00 2,530.00 2,580.00 3,041,600 0
16-Sep-2026 2,550.00 2,600.00 2,530.00 2,540.00 5,181,800 0
15-Sep-2026 2,560.00 2,600.00 2,550.00 2,550.00 3,888,900 0
14-Sep-2026 2,630.00 2,660.00 2,540.00 2,550.00 7,008,000 0
11-Sep-2026 2,680.00 2,690.00 2,620.00 2,630.00 6,844,300 0
10-Sep-2026 2,730.00 2,780.00 2,670.00 2,700.00 9,761,700 0
09-Sep-2026 2,760.00 2,780.00 2,700.00 2,730.00 6,836,800 0
08-Sep-2026 2,730.00 2,750.00 2,700.00 2,740.00 3,136,500 0
07-Sep-2026 2,720.00 2,750.00 2,700.00 2,710.00 1,682,300 0
04-Sep-2026 2,770.00 2,770.00 2,690.00 2,710.00 6,732,000 0
03-Sep-2026 2,710.00 2,790.00 2,710.00 2,740.00 4,344,000 0
02-Sep-2026 2,790.00 2,790.00 2,680.00 2,710.00 4,979,400 0
01-Sep-2026 2,820.00 2,850.00 2,750.00 2,770.00 4,177,500 0
31-Aug-2026 2,770.00 2,860.00 2,710.00 2,820.00 9,277,600 0
28-Aug-2026 2,820.00 2,830.00 2,760.00 2,770.00 5,397,800 0
27-Aug-2026 2,700.00 2,790.00 2,680.00 2,770.00 4,733,500 0
26-Aug-2026 2,700.00 2,770.00 2,660.00 2,700.00 5,159,000 0
24-Aug-2026 2,840.00 2,840.00 2,670.00 2,700.00 10,104,100 0
21-Aug-2026 2,840.00 2,870.00 2,830.00 2,840.00 3,456,700 0
20-Aug-2026 2,860.00 2,890.00 2,810.00 2,830.00 5,310,100 0
19-Aug-2026 2,910.00 2,930.00 2,830.00 2,860.00 10,094,800 0
18-Aug-2026 2,840.00 2,930.00 2,760.00 2,910.00 10,371,800 0
14-Aug-2026 2,620.00 2,810.00 2,600.00 2,800.00 19,243,500 0
13-Aug-2026 2,640.00 2,640.00 2,530.00 2,630.00 13,349,800 0
12-Aug-2026 2,440.00 2,640.00 2,430.00 2,560.00 26,942,600 0
11-Aug-2026 2,520.00 2,520.00 2,410.00 2,410.00 8,128,800 0
10-Aug-2026 2,550.00 2,570.00 2,500.00 2,500.00 3,968,100 0
07-Aug-2026 2,500.00 2,570.00 2,500.00 2,550.00 4,237,400 0
06-Aug-2026 2,570.00 2,570.00 2,470.00 2,500.00 6,373,600 0
05-Aug-2026 2,530.00 2,600.00 2,520.00 2,560.00 4,775,600 0
04-Aug-2026 2,530.00 2,540.00 2,510.00 2,510.00 1,918,700 0
03-Aug-2026 2,470.00 2,540.00 2,450.00 2,530.00 8,010,900 0
31-Jul-2026 2,460.00 2,470.00 2,430.00 2,440.00 2,392,900 0
30-Jul-2026 2,420.00 2,480.00 2,400.00 2,460.00 3,486,200 0
29-Jul-2026 2,480.00 2,480.00 2,400.00 2,420.00 2,755,500 0
28-Jul-2026 2,370.00 2,490.00 2,370.00 2,440.00 7,592,700 0
27-Jul-2026 2,410.00 2,450.00 2,350.00 2,370.00 4,837,600 0
24-Jul-2026 2,540.00 2,550.00 2,400.00 2,410.00 8,346,800 0
23-Jul-2026 2,550.00 2,590.00 2,500.00 2,540.00 10,683,700 0
22-Jul-2026 2,580.00 2,590.00 2,520.00 2,550.00 8,271,000 0
21-Jul-2026 2,580.00 2,600.00 2,560.00 2,570.00 6,154,100 0
20-Jul-2026 2,580.00 2,660.00 2,560.00 2,600.00 6,975,500 0
17-Jul-2026 2,600.00 2,600.00 2,570.00 2,580.00 3,073,000 0
16-Jul-2026 2,550.00 2,630.00 2,500.00 2,600.00 6,884,000 0
15-Jul-2026 2,530.00 2,550.00 2,490.00 2,550.00 3,595,500 0
14-Jul-2026 2,500.00 2,540.00 2,460.00 2,530.00 5,084,100 0
13-Jul-2026 2,440.00 2,490.00 2,430.00 2,480.00 3,587,100 0
10-Jul-2026 2,490.00 2,490.00 2,430.00 2,450.00 2,157,900 0
09-Jul-2026 2,510.00 2,540.00 2,440.00 2,450.00 6,002,000 0
08-Jul-2026 2,600.00 2,610.00 2,500.00 2,510.00 2,747,000 0
07-Jul-2026 2,520.00 2,620.00 2,520.00 2,590.00 4,491,700 0
06-Jul-2026 2,530.00 2,580.00 2,500.00 2,510.00 3,232,700 0
03-Jul-2026 2,410.00 2,540.00 2,410.00 2,530.00 6,663,200 0
02-Jul-2026 2,370.00 2,410.00 2,360.00 2,410.00 4,229,700 0
01-Jul-2026 2,310.00 2,380.00 2,310.00 2,370.00 2,972,600 0
30-Jun-2026 2,380.00 2,420.00 2,310.00 2,370.00 6,765,100 0
29-Jun-2026 2,480.00 2,480.00 2,370.00 2,380.00 3,785,000 0
26-Jun-2026 2,540.00 2,550.00 2,470.00 2,480.00 2,152,700 0
25-Jun-2026 2,500.00 2,610.00 2,480.00 2,520.00 6,861,700 0
24-Jun-2026 2,500.00 2,560.00 2,490.00 2,490.00 3,553,200 0
23-Jun-2026 2,520.00 2,530.00 2,480.00 2,530.00 3,507,000 0
22-Jun-2026 2,700.00 2,700.00 2,490.00 2,520.00 2,781,200 0
19-Jun-2026 2,550.00 2,580.00 2,480.00 2,580.00 14,479,900 0
18-Jun-2026 2,580.00 2,590.00 2,460.00 2,550.00 4,830,200 0
17-Jun-2026 2,570.00 2,630.00 2,540.00 2,580.00 9,852,200 0
15-Jun-2026 2,580.00 2,610.00 2,510.00 2,550.00 10,275,500 0
12-Jun-2026 2,630.00 2,650.00 2,520.00 2,570.00 9,433,800 0
11-Jun-2026 2,540.00 2,670.00 2,490.00 2,610.00 11,882,800 0
10-Jun-2026 2,500.00 2,580.00 2,440.00 2,540.00 9,944,700 0
09-Jun-2026 2,420.00 2,560.00 2,330.00 2,510.00 13,673,500 0
08-Jun-2026 2,580.00 2,610.00 2,410.00 2,440.00 8,762,900 0
05-Jun-2026 2,670.00 2,720.00 2,640.00 2,650.00 6,281,600 0
04-Jun-2026 2,830.00 2,850.00 2,590.00 2,670.00 24,462,900 0
03-Jun-2026 2,900.00 2,900.00 2,700.00 2,830.00 11,602,800 0
02-Jun-2026 2,830.00 2,880.00 2,770.00 2,880.00 4,873,200 0
29-May-2026 2,770.00 2,880.00 2,760.00 2,830.00 18,199,600 0
28-May-2026 2,770.00 2,770.00 2,770.00 2,770.00 0 0
27-May-2026 2,770.00 2,770.00 2,770.00 2,770.00 0 0
26-May-2026 2,900.00 2,950.00 2,750.00 2,770.00 6,432,900 0
25-May-2026 2,720.00 2,960.00 2,700.00 2,880.00 12,293,400 0
22-May-2026 2,650.00 2,780.00 2,580.00 2,750.00 16,279,400 0
21-May-2026 2,910.00 2,930.00 2,660.00 2,660.00 13,571,800 0
20-May-2026 2,930.00 3,000.00 2,830.00 2,910.00 12,691,300 0
19-May-2026 2,960.00 3,040.00 2,810.00 2,930.00 16,937,900 0