Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
29-Dec-2022 2,150.00 2,190.00 2,110.00 2,140.00 14,047,000 0
28-Dec-2022 2,130.00 2,170.00 2,110.00 2,150.00 14,405,100 0
27-Dec-2022 2,080.00 2,200.00 2,070.00 2,130.00 32,160,300 0
26-Dec-2022 2,080.00 2,090.00 2,050.00 2,080.00 7,811,300 0
23-Dec-2022 2,090.00 2,100.00 2,070.00 2,080.00 18,530,800 0
22-Dec-2022 2,090.00 2,120.00 2,070.00 2,100.00 42,673,100 0
21-Dec-2022 2,100.00 2,100.00 2,060.00 2,070.00 11,443,400 0
20-Dec-2022 2,050.00 2,120.00 2,050.00 2,100.00 16,152,400 0
19-Dec-2022 2,020.00 2,070.00 2,020.00 2,050.00 14,663,400 0
16-Dec-2022 2,030.00 2,060.00 2,010.00 2,010.00 19,216,200 0
15-Dec-2022 2,080.00 2,080.00 2,040.00 2,050.00 10,583,600 0
14-Dec-2022 2,040.00 2,090.00 2,030.00 2,080.00 19,776,200 0
13-Dec-2022 2,070.00 2,100.00 2,010.00 2,020.00 31,302,700 0
12-Dec-2022 2,070.00 2,120.00 2,040.00 2,070.00 27,706,600 0
09-Dec-2022 2,170.00 2,180.00 2,070.00 2,070.00 32,015,900 0
08-Dec-2022 2,220.00 2,220.00 2,130.00 2,170.00 26,063,000 0
07-Dec-2022 2,270.00 2,290.00 2,220.00 2,220.00 16,954,800 0
06-Dec-2022 2,300.00 2,310.00 2,260.00 2,290.00 20,697,100 0
05-Dec-2022 2,300.00 2,340.00 2,270.00 2,300.00 27,456,300 0
02-Dec-2022 2,260.00 2,300.00 2,220.00 2,300.00 22,752,600 0
01-Dec-2022 2,170.00 2,260.00 2,170.00 2,250.00 19,018,000 0
30-Nov-2022 2,200.00 2,240.00 2,170.00 2,170.00 12,061,000 0
29-Nov-2022 2,200.00 2,220.00 2,160.00 2,200.00 12,380,200 0
28-Nov-2022 2,220.00 2,250.00 2,200.00 2,210.00 10,058,200 0
25-Nov-2022 2,260.00 2,280.00 2,210.00 2,210.00 21,914,900 0
24-Nov-2022 2,280.00 2,290.00 2,260.00 2,270.00 9,087,600 0
23-Nov-2022 2,290.00 2,300.00 2,270.00 2,280.00 2,941,600 0
22-Nov-2022 2,270.00 2,320.00 2,260.00 2,280.00 7,665,200 0
21-Nov-2022 2,300.00 2,300.00 2,260.00 2,270.00 4,327,800 0
18-Nov-2022 2,310.00 2,320.00 2,280.00 2,290.00 6,242,100 0
17-Nov-2022 2,260.00 2,320.00 2,250.00 2,300.00 22,945,900 0
16-Nov-2022 2,390.00 2,390.00 2,250.00 2,260.00 23,812,300 0
15-Nov-2022 2,400.00 2,400.00 2,370.00 2,390.00 4,742,700 0
14-Nov-2022 2,400.00 2,420.00 2,380.00 2,400.00 4,714,800 0
11-Nov-2022 2,420.00 2,430.00 2,350.00 2,400.00 23,069,900 0
10-Nov-2022 2,410.00 2,440.00 2,390.00 2,400.00 13,292,200 0
09-Nov-2022 2,440.00 2,460.00 2,430.00 2,440.00 6,960,600 0
08-Nov-2022 2,480.00 2,480.00 2,420.00 2,440.00 4,257,500 0
07-Nov-2022 2,450.00 2,480.00 2,430.00 2,460.00 8,277,100 0
04-Nov-2022 2,440.00 2,450.00 2,390.00 2,430.00 19,945,700 0
03-Nov-2022 2,400.00 2,430.00 2,390.00 2,430.00 16,686,100 0
02-Nov-2022 2,490.00 2,490.00 2,410.00 2,430.00 15,276,800 0
01-Nov-2022 2,520.00 2,530.00 2,450.00 2,470.00 10,588,200 0
31-Oct-2022 2,480.00 2,530.00 2,450.00 2,520.00 17,517,800 0
28-Oct-2022 2,430.00 2,470.00 2,430.00 2,450.00 7,293,600 0
27-Oct-2022 2,420.00 2,440.00 2,400.00 2,420.00 8,364,700 0
26-Oct-2022 2,400.00 2,440.00 2,390.00 2,420.00 7,115,200 0
25-Oct-2022 2,420.00 2,440.00 2,400.00 2,400.00 11,384,000 0
24-Oct-2022 2,460.00 2,480.00 2,390.00 2,400.00 18,789,600 0
21-Oct-2022 2,510.00 2,540.00 2,470.00 2,470.00 11,031,300 0
20-Oct-2022 2,490.00 2,580.00 2,490.00 2,560.00 12,214,500 0
19-Oct-2022 2,500.00 2,530.00 2,450.00 2,490.00 7,218,800 0
18-Oct-2022 2,420.00 2,490.00 2,390.00 2,480.00 9,206,800 0
17-Oct-2022 2,350.00 2,400.00 2,310.00 2,400.00 4,916,100 0
14-Oct-2022 2,500.00 2,500.00 2,360.00 2,380.00 12,226,000 0
13-Oct-2022 2,450.00 2,480.00 2,440.00 2,470.00 5,175,800 0
12-Oct-2022 2,500.00 2,500.00 2,420.00 2,450.00 11,140,800 0
11-Oct-2022 2,530.00 2,530.00 2,460.00 2,510.00 4,056,500 0
10-Oct-2022 2,500.00 2,530.00 2,470.00 2,500.00 5,459,800 0
07-Oct-2022 2,550.00 2,550.00 2,490.00 2,520.00 5,445,600 0
06-Oct-2022 2,540.00 2,560.00 2,530.00 2,550.00 5,034,500 0
05-Oct-2022 2,550.00 2,560.00 2,510.00 2,540.00 9,602,600 0
04-Oct-2022 2,480.00 2,520.00 2,460.00 2,500.00 6,192,400 0
03-Oct-2022 2,440.00 2,490.00 2,430.00 2,450.00 2,761,100 0
30-Sep-2022 2,450.00 2,490.00 2,410.00 2,460.00 12,160,200 0
29-Sep-2022 2,520.00 2,540.00 2,450.00 2,450.00 12,664,700 0
28-Sep-2022 2,540.00 2,550.00 2,490.00 2,500.00 8,953,900 0
27-Sep-2022 2,470.00 2,560.00 2,470.00 2,530.00 16,469,200 0
26-Sep-2022 2,490.00 2,530.00 2,400.00 2,460.00 28,413,300 0
23-Sep-2022 2,550.00 2,550.00 2,480.00 2,500.00 12,470,300 0
22-Sep-2022 2,510.00 2,550.00 2,500.00 2,550.00 10,729,100 0
21-Sep-2022 2,550.00 2,550.00 2,480.00 2,520.00 12,837,600 0
20-Sep-2022 2,570.00 2,570.00 2,540.00 2,550.00 12,464,600 0
19-Sep-2022 2,530.00 2,570.00 2,520.00 2,550.00 22,894,600 0
16-Sep-2022 2,580.00 2,580.00 2,470.00 2,500.00 31,295,200 0
15-Sep-2022 2,600.00 2,660.00 2,580.00 2,580.00 24,934,100 0
14-Sep-2022 2,620.00 2,640.00 2,590.00 2,590.00 19,206,100 0
13-Sep-2022 2,650.00 2,690.00 2,630.00 2,650.00 16,819,600 0
12-Sep-2022 2,670.00 2,680.00 2,630.00 2,640.00 16,463,100 0
09-Sep-2022 2,700.00 2,710.00 2,640.00 2,670.00 18,614,800 0
08-Sep-2022 2,640.00 2,720.00 2,620.00 2,700.00 28,372,200 0
07-Sep-2022 2,610.00 2,660.00 2,600.00 2,620.00 22,786,300 0
06-Sep-2022 2,640.00 2,690.00 2,610.00 2,620.00 22,382,200 0
05-Sep-2022 2,630.00 2,680.00 2,610.00 2,640.00 16,940,500 0
02-Sep-2022 2,680.00 2,680.00 2,630.00 2,630.00 21,418,900 0
01-Sep-2022 2,640.00 2,690.00 2,640.00 2,680.00 11,250,000 0
31-Aug-2022 2,730.00 2,730.00 2,620.00 2,630.00 19,630,000 0
30-Aug-2022 2,690.00 2,750.00 2,670.00 2,730.00 17,098,700 0
29-Aug-2022 2,650.00 2,670.00 2,570.00 2,640.00 13,251,100 0
26-Aug-2022 2,680.00 2,700.00 2,660.00 2,700.00 12,082,800 0
25-Aug-2022 2,680.00 2,710.00 2,650.00 2,680.00 15,040,200 0
24-Aug-2022 2,700.00 2,700.00 2,610.00 2,670.00 23,467,000 0
23-Aug-2022 2,540.00 2,680.00 2,540.00 2,660.00 39,933,600 0
22-Aug-2022 2,600.00 2,610.00 2,510.00 2,530.00 14,000,100 0
19-Aug-2022 2,600.00 2,660.00 2,570.00 2,600.00 12,535,600 0
18-Aug-2022 2,630.00 2,630.00 2,580.00 2,600.00 9,904,800 0
16-Aug-2022 2,730.00 2,750.00 2,600.00 2,640.00 21,999,600 0
15-Aug-2022 2,770.00 2,770.00 2,690.00 2,730.00 9,640,700 0
12-Aug-2022 2,740.00 2,780.00 2,730.00 2,770.00 19,249,000 0
11-Aug-2022 2,750.00 2,760.00 2,690.00 2,750.00 36,698,700 0