Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 2,590.00 2,670.00 2,550.00 2,660.00 25,089,400 0
08-Mar-2022 2,640.00 2,730.00 2,530.00 2,590.00 36,394,400 0
07-Mar-2022 2,740.00 2,740.00 2,600.00 2,640.00 41,669,900 0
04-Mar-2022 2,770.00 2,820.00 2,710.00 2,740.00 14,606,900 0
02-Mar-2022 2,870.00 2,890.00 2,770.00 2,770.00 26,674,200 0
01-Mar-2022 2,900.00 2,930.00 2,860.00 2,880.00 22,596,900 0
25-Feb-2022 2,780.00 2,900.00 2,780.00 2,860.00 39,163,600 0
24-Feb-2022 2,890.00 2,920.00 2,760.00 2,770.00 36,924,000 0
23-Feb-2022 2,870.00 2,920.00 2,860.00 2,880.00 29,196,400 0
22-Feb-2022 2,890.00 2,950.00 2,840.00 2,860.00 25,197,800 0
21-Feb-2022 2,950.00 2,980.00 2,880.00 2,880.00 22,300,400 0
18-Feb-2022 2,920.00 2,980.00 2,920.00 2,950.00 8,214,100 0
17-Feb-2022 2,960.00 2,970.00 2,910.00 2,920.00 11,488,200 0
16-Feb-2022 2,990.00 3,010.00 2,950.00 2,980.00 9,880,500 0
15-Feb-2022 2,980.00 3,030.00 2,970.00 2,980.00 6,084,200 0
14-Feb-2022 3,070.00 3,070.00 2,960.00 2,980.00 14,164,900 0
11-Feb-2022 3,090.00 3,110.00 3,050.00 3,080.00 5,340,100 0
10-Feb-2022 3,070.00 3,140.00 3,050.00 3,090.00 12,514,900 0
09-Feb-2022 3,090.00 3,100.00 3,050.00 3,070.00 11,534,500 0
08-Feb-2022 3,100.00 3,150.00 3,060.00 3,070.00 13,228,900 0
07-Feb-2022 3,190.00 3,270.00 3,110.00 3,110.00 9,868,800 0
04-Feb-2022 3,270.00 3,300.00 3,180.00 3,190.00 8,016,600 0
03-Feb-2022 3,310.00 3,340.00 3,210.00 3,270.00 5,710,100 0
02-Feb-2022 3,320.00 3,350.00 3,240.00 3,310.00 16,930,200 0
31-Jan-2022 3,290.00 3,370.00 3,290.00 3,320.00 20,971,300 0
28-Jan-2022 3,200.00 3,300.00 3,200.00 3,290.00 51,019,400 0
27-Jan-2022 3,100.00 3,180.00 3,070.00 3,160.00 15,885,900 0
26-Jan-2022 2,940.00 3,100.00 2,940.00 3,080.00 12,754,900 0
25-Jan-2022 2,990.00 3,030.00 2,940.00 2,940.00 12,342,400 0
24-Jan-2022 3,050.00 3,060.00 2,970.00 2,990.00 5,831,400 0
21-Jan-2022 3,060.00 3,080.00 3,040.00 3,050.00 3,348,400 0
20-Jan-2022 3,050.00 3,100.00 3,040.00 3,060.00 4,194,100 0
19-Jan-2022 2,980.00 3,050.00 2,980.00 3,050.00 2,529,100 0
18-Jan-2022 3,050.00 3,130.00 2,950.00 2,990.00 6,792,900 0
17-Jan-2022 3,090.00 3,130.00 3,040.00 3,050.00 4,413,700 0
14-Jan-2022 3,060.00 3,150.00 3,020.00 3,090.00 8,096,800 0
13-Jan-2022 2,950.00 3,060.00 2,950.00 3,020.00 5,549,100 0
12-Jan-2022 2,990.00 3,000.00 2,940.00 2,950.00 4,834,600 0
11-Jan-2022 2,980.00 3,060.00 2,920.00 2,930.00 11,313,900 0
10-Jan-2022 3,020.00 3,090.00 3,000.00 3,000.00 8,623,900 0
07-Jan-2022 2,970.00 3,040.00 2,960.00 3,020.00 10,497,500 0
06-Jan-2022 3,090.00 3,090.00 2,960.00 2,970.00 17,719,500 0
05-Jan-2022 3,120.00 3,130.00 2,930.00 3,090.00 14,991,300 0
04-Jan-2022 3,160.00 3,180.00 3,130.00 3,140.00 5,378,900 0
03-Jan-2022 3,180.00 3,190.00 3,130.00 3,160.00 2,956,000 0
30-Dec-2021 3,130.00 3,170.00 3,100.00 3,170.00 12,685,800 0