Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
18-May-2026 3,040.00 3,040.00 2,850.00 2,940.00 9,743,400 0
15-May-2026 3,030.00 3,030.00 3,030.00 3,030.00 0 0
14-May-2026 3,030.00 3,030.00 3,030.00 3,030.00 0 0
13-May-2026 3,090.00 3,110.00 3,020.00 3,030.00 7,305,900 0
12-May-2026 3,020.00 3,100.00 3,020.00 3,100.00 4,637,800 0
11-May-2026 3,050.00 3,070.00 2,990.00 3,020.00 5,380,600 0
08-May-2026 3,230.00 3,240.00 3,020.00 3,050.00 8,249,300 0
07-May-2026 3,120.00 3,240.00 3,120.00 3,230.00 16,614,400 0
06-May-2026 3,100.00 3,130.00 3,060.00 3,110.00 4,498,200 0
05-May-2026 3,030.00 3,120.00 3,000.00 3,070.00 5,726,100 0
04-May-2026 2,930.00 3,090.00 2,930.00 3,030.00 5,226,200 0
30-Apr-2026 3,000.00 3,020.00 2,920.00 2,940.00 8,030,100 0
29-Apr-2026 3,040.00 3,090.00 2,970.00 3,000.00 3,188,900 0
28-Apr-2026 3,150.00 3,160.00 3,030.00 3,030.00 3,360,500 0
27-Apr-2026 3,070.00 3,150.00 3,070.00 3,140.00 3,996,800 0
24-Apr-2026 3,140.00 3,140.00 3,000.00 3,070.00 7,629,600 0
23-Apr-2026 3,170.00 3,200.00 3,120.00 3,140.00 10,719,900 0
22-Apr-2026 3,210.00 3,250.00 3,160.00 3,170.00 6,479,800 0
21-Apr-2026 3,230.00 3,230.00 3,120.00 3,210.00 9,250,200 0
20-Apr-2026 3,240.00 3,250.00 3,190.00 3,200.00 6,438,600 0
17-Apr-2026 3,190.00 3,280.00 3,080.00 3,280.00 6,978,900 0
16-Apr-2026 3,200.00 3,240.00 3,130.00 3,160.00 4,319,700 0
15-Apr-2026 3,210.00 3,230.00 3,170.00 3,190.00 10,030,400 0
14-Apr-2026 3,120.00 3,290.00 3,100.00 3,190.00 21,799,600 0
13-Apr-2026 3,080.00 3,170.00 3,080.00 3,110.00 8,868,800 0
10-Apr-2026 3,110.00 3,170.00 3,110.00 3,160.00 8,525,300 0
09-Apr-2026 3,110.00 3,210.00 2,990.00 3,090.00 30,722,800 0
08-Apr-2026 2,910.00 3,140.00 2,830.00 3,120.00 36,354,400 0
07-Apr-2026 2,910.00 2,920.00 2,830.00 2,830.00 11,893,300 0
06-Apr-2026 2,900.00 2,970.00 2,840.00 2,900.00 14,570,900 0
02-Apr-2026 3,000.00 3,050.00 2,900.00 2,900.00 14,206,800 0
01-Apr-2026 2,980.00 3,030.00 2,980.00 3,000.00 18,952,300 0
31-Mar-2026 2,900.00 3,020.00 2,890.00 2,950.00 25,385,000 0
30-Mar-2026 2,770.00 2,900.00 2,740.00 2,850.00 15,141,200 0
27-Mar-2026 2,900.00 2,910.00 2,830.00 2,830.00 4,443,300 0
26-Mar-2026 2,910.00 2,950.00 2,860.00 2,910.00 12,835,600 0
25-Mar-2026 2,900.00 2,930.00 2,850.00 2,920.00 15,125,700 0
17-Mar-2026 2,610.00 2,960.00 2,610.00 2,960.00 46,060,600 0
16-Mar-2026 2,650.00 2,650.00 2,530.00 2,560.00 13,206,800 0
13-Mar-2026 2,810.00 2,850.00 2,640.00 2,650.00 16,904,100 0
12-Mar-2026 2,770.00 2,850.00 2,720.00 2,820.00 12,846,900 0
11-Mar-2026 2,870.00 2,950.00 2,780.00 2,780.00 19,637,600 0
10-Mar-2026 2,670.00 2,890.00 2,670.00 2,850.00 33,166,400 0
09-Mar-2026 2,620.00 2,720.00 2,470.00 2,580.00 67,840,700 0
06-Mar-2026 2,860.00 2,870.00 2,660.00 2,760.00 70,218,200 0
05-Mar-2026 2,870.00 2,940.00 2,850.00 2,870.00 22,068,400 0