Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 2,580.00 2,730.00 2,520.00 2,720.00 50,292,300 0
09-Aug-2022 2,620.00 2,680.00 2,600.00 2,610.00 30,914,100 0
08-Aug-2022 2,600.00 2,630.00 2,570.00 2,620.00 22,856,700 0
05-Aug-2022 2,610.00 2,630.00 2,560.00 2,600.00 17,187,800 0
04-Aug-2022 2,600.00 2,630.00 2,540.00 2,590.00 32,466,400 0
03-Aug-2022 2,400.00 2,620.00 2,380.00 2,580.00 88,429,400 0
02-Aug-2022 2,430.00 2,430.00 2,350.00 2,400.00 26,158,200 0
01-Aug-2022 2,370.00 2,440.00 2,370.00 2,410.00 35,009,600 0
29-Jul-2022 2,380.00 2,400.00 2,330.00 2,370.00 58,053,600 0
28-Jul-2022 2,420.00 2,430.00 2,350.00 2,380.00 32,689,100 0
27-Jul-2022 2,380.00 2,400.00 2,360.00 2,370.00 11,660,800 0
26-Jul-2022 2,400.00 2,420.00 2,370.00 2,380.00 14,518,000 0
25-Jul-2022 2,460.00 2,470.00 2,430.00 2,450.00 17,109,500 0
22-Jul-2022 2,460.00 2,480.00 2,440.00 2,460.00 8,307,200 0
21-Jul-2022 2,500.00 2,520.00 2,440.00 2,460.00 11,081,000 0
20-Jul-2022 2,520.00 2,600.00 2,450.00 2,530.00 30,210,700 0
19-Jul-2022 2,390.00 2,500.00 2,350.00 2,500.00 37,510,200 0
18-Jul-2022 2,340.00 2,360.00 2,290.00 2,340.00 14,579,700 0
15-Jul-2022 2,280.00 2,360.00 2,260.00 2,320.00 17,830,600 0
14-Jul-2022 2,300.00 2,360.00 2,260.00 2,280.00 12,930,000 0
13-Jul-2022 2,300.00 2,370.00 2,260.00 2,300.00 30,265,600 0
12-Jul-2022 2,260.00 2,320.00 2,250.00 2,300.00 16,428,700 0
11-Jul-2022 2,310.00 2,310.00 2,230.00 2,250.00 9,276,700 0
08-Jul-2022 2,290.00 2,340.00 2,270.00 2,300.00 29,937,200 0
07-Jul-2022 2,240.00 2,290.00 2,210.00 2,260.00 21,830,400 0
06-Jul-2022 2,360.00 2,360.00 2,240.00 2,240.00 31,908,700 0
05-Jul-2022 2,400.00 2,420.00 2,350.00 2,380.00 18,523,700 0
04-Jul-2022 2,570.00 2,600.00 2,400.00 2,400.00 17,278,200 0
01-Jul-2022 2,600.00 2,610.00 2,540.00 2,560.00 5,317,700 0
30-Jun-2022 2,550.00 2,650.00 2,510.00 2,600.00 11,701,200 0
29-Jun-2022 2,610.00 2,620.00 2,530.00 2,550.00 13,093,700 0
28-Jun-2022 2,690.00 2,700.00 2,610.00 2,630.00 7,069,900 0
27-Jun-2022 2,630.00 2,680.00 2,580.00 2,680.00 19,883,200 0
24-Jun-2022 2,680.00 2,720.00 2,610.00 2,630.00 28,862,400 0
23-Jun-2022 2,500.00 2,670.00 2,500.00 2,670.00 63,068,800 0
22-Jun-2022 2,500.00 2,510.00 2,430.00 2,480.00 25,184,700 0
21-Jun-2022 2,330.00 2,520.00 2,330.00 2,500.00 52,556,300 0
20-Jun-2022 2,330.00 2,330.00 2,230.00 2,320.00 31,233,700 0
17-Jun-2022 2,350.00 2,370.00 2,250.00 2,330.00 47,456,300 0
16-Jun-2022 2,470.00 2,470.00 2,380.00 2,380.00 20,872,600 0
15-Jun-2022 2,440.00 2,460.00 2,340.00 2,410.00 33,293,500 0
14-Jun-2022 2,410.00 2,470.00 2,390.00 2,440.00 23,564,400 0
13-Jun-2022 2,500.00 2,500.00 2,390.00 2,410.00 40,408,400 0
10-Jun-2022 2,560.00 2,600.00 2,550.00 2,560.00 27,034,000 0
09-Jun-2022 2,670.00 2,670.00 2,600.00 2,600.00 26,752,200 0
08-Jun-2022 2,600.00 2,680.00 2,570.00 2,670.00 38,782,400 0