Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 2,580.00 2,620.00 2,560.00 2,590.00 23,493,100 0
06-Jun-2022 2,630.00 2,630.00 2,550.00 2,570.00 38,358,200 0
03-Jun-2022 2,690.00 2,740.00 2,630.00 2,640.00 23,988,000 0
02-Jun-2022 2,640.00 2,710.00 2,580.00 2,680.00 42,788,300 0
31-May-2022 2,690.00 2,710.00 2,640.00 2,640.00 27,409,400 0
30-May-2022 2,700.00 2,700.00 2,630.00 2,690.00 13,122,600 0
27-May-2022 2,610.00 2,700.00 2,590.00 2,670.00 27,422,300 0
25-May-2022 2,600.00 2,630.00 2,570.00 2,570.00 11,908,400 0
24-May-2022 2,670.00 2,670.00 2,580.00 2,600.00 13,737,100 0
23-May-2022 2,700.00 2,710.00 2,580.00 2,600.00 23,738,300 0
20-May-2022 2,660.00 2,700.00 2,640.00 2,690.00 15,492,000 0
19-May-2022 2,670.00 2,700.00 2,620.00 2,660.00 17,144,000 0
18-May-2022 2,820.00 2,820.00 2,660.00 2,710.00 21,749,900 0
17-May-2022 2,850.00 2,870.00 2,750.00 2,790.00 16,414,900 0
13-May-2022 2,830.00 2,860.00 2,740.00 2,850.00 29,174,700 0
12-May-2022 2,990.00 2,990.00 2,790.00 2,790.00 21,577,500 0
11-May-2022 2,980.00 3,000.00 2,940.00 2,990.00 20,468,200 0
10-May-2022 3,040.00 3,120.00 2,980.00 2,990.00 57,369,100 0
09-May-2022 3,150.00 3,150.00 2,990.00 3,040.00 25,744,500 0
28-Apr-2022 3,220.00 3,250.00 3,170.00 3,190.00 21,720,800 0
27-Apr-2022 3,160.00 3,220.00 3,130.00 3,180.00 23,364,600 0
26-Apr-2022 3,300.00 3,380.00 3,200.00 3,200.00 42,770,200 0
25-Apr-2022 3,220.00 3,290.00 3,160.00 3,290.00 40,134,600 0
22-Apr-2022 3,230.00 3,230.00 3,130.00 3,160.00 33,912,400 0
21-Apr-2022 3,180.00 3,300.00 3,120.00 3,240.00 50,212,200 0
20-Apr-2022 2,970.00 3,280.00 2,960.00 3,180.00 95,096,000 0
19-Apr-2022 2,940.00 2,950.00 2,870.00 2,950.00 24,148,700 0
18-Apr-2022 2,730.00 2,950.00 2,720.00 2,940.00 73,450,800 0
14-Apr-2022 2,750.00 2,760.00 2,690.00 2,710.00 21,968,200 0
13-Apr-2022 2,590.00 2,780.00 2,580.00 2,720.00 49,700,000 0
12-Apr-2022 2,580.00 2,610.00 2,550.00 2,570.00 14,278,200 0
11-Apr-2022 2,690.00 2,690.00 2,550.00 2,580.00 32,565,300 0
08-Apr-2022 2,670.00 2,720.00 2,660.00 2,690.00 15,891,300 0
07-Apr-2022 2,710.00 2,730.00 2,660.00 2,660.00 15,861,600 0
06-Apr-2022 2,690.00 2,760.00 2,680.00 2,700.00 16,466,700 0
05-Apr-2022 2,680.00 2,720.00 2,680.00 2,700.00 16,777,500 0
04-Apr-2022 2,610.00 2,690.00 2,610.00 2,680.00 16,122,000 0
01-Apr-2022 2,640.00 2,650.00 2,590.00 2,610.00 19,629,400 0
31-Mar-2022 2,710.00 2,710.00 2,640.00 2,650.00 22,069,300 0
30-Mar-2022 2,760.00 2,780.00 2,700.00 2,710.00 11,013,600 0
29-Mar-2022 2,790.00 2,800.00 2,750.00 2,760.00 14,517,600 0
28-Mar-2022 2,770.00 2,840.00 2,770.00 2,790.00 28,344,700 0
25-Mar-2022 2,770.00 2,780.00 2,700.00 2,760.00 28,565,500 0
24-Mar-2022 2,720.00 2,770.00 2,680.00 2,760.00 19,910,800 0
23-Mar-2022 2,720.00 2,740.00 2,670.00 2,700.00 18,760,400 0
22-Mar-2022 2,700.00 2,730.00 2,690.00 2,720.00 9,367,800 0
21-Mar-2022 2,660.00 2,720.00 2,660.00 2,690.00 15,822,900 0
18-Mar-2022 2,640.00 2,700.00 2,640.00 2,650.00 13,142,300 0
17-Mar-2022 2,710.00 2,740.00 2,630.00 2,640.00 22,038,500 0
16-Mar-2022 2,670.00 2,720.00 2,670.00 2,700.00 18,929,100 0
15-Mar-2022 2,730.00 2,730.00 2,630.00 2,640.00 23,263,000 0
14-Mar-2022 2,790.00 2,800.00 2,720.00 2,740.00 13,297,000 0
11-Mar-2022 2,680.00 2,800.00 2,660.00 2,790.00 27,237,700 0
10-Mar-2022 2,700.00 2,700.00 2,610.00 2,680.00 18,200,200 0