Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 3,080.00 3,160.00 3,070.00 3,130.00 9,613,900 0
28-Dec-2021 3,090.00 3,100.00 3,060.00 3,070.00 4,260,700 0
27-Dec-2021 3,090.00 3,100.00 3,020.00 3,090.00 6,706,700 0
24-Dec-2021 3,090.00 3,110.00 3,070.00 3,080.00 4,162,400 0
23-Dec-2021 3,140.00 3,150.00 3,080.00 3,090.00 4,728,500 0
22-Dec-2021 3,170.00 3,170.00 3,130.00 3,140.00 2,688,400 0
21-Dec-2021 3,180.00 3,200.00 3,140.00 3,170.00 9,417,700 0
20-Dec-2021 3,230.00 3,230.00 3,110.00 3,180.00 8,881,600 0
17-Dec-2021 3,170.00 3,240.00 3,160.00 3,230.00 17,248,100 0
16-Dec-2021 3,150.00 3,190.00 3,140.00 3,170.00 8,021,900 0
15-Dec-2021 3,200.00 3,200.00 3,130.00 3,130.00 8,638,400 0
14-Dec-2021 3,180.00 3,200.00 3,130.00 3,190.00 11,155,800 0
13-Dec-2021 3,120.00 3,210.00 3,120.00 3,170.00 19,935,500 0
10-Dec-2021 3,110.00 3,130.00 3,090.00 3,120.00 18,387,300 0
09-Dec-2021 3,120.00 3,150.00 3,060.00 3,110.00 7,168,600 0
08-Dec-2021 3,120.00 3,120.00 3,100.00 3,120.00 9,262,900 0
07-Dec-2021 3,120.00 3,150.00 3,060.00 3,120.00 17,040,200 0
06-Dec-2021 3,150.00 3,180.00 3,090.00 3,120.00 16,071,200 0
03-Dec-2021 3,150.00 3,180.00 3,100.00 3,140.00 15,129,800 0
02-Dec-2021 3,080.00 3,170.00 3,040.00 3,150.00 41,740,000 0
01-Dec-2021 3,070.00 3,120.00 3,040.00 3,070.00 33,311,700 0
30-Nov-2021 3,020.00 3,160.00 3,010.00 3,070.00 44,680,000 0
29-Nov-2021 2,950.00 3,040.00 2,950.00 3,000.00 54,572,300 0
26-Nov-2021 3,010.00 3,010.00 2,910.00 2,950.00 18,250,800 0
25-Nov-2021 2,990.00 3,070.00 2,980.00 3,010.00 37,675,300 0
24-Nov-2021 2,920.00 3,000.00 2,920.00 2,970.00 13,356,900 0
23-Nov-2021 2,960.00 2,970.00 2,930.00 2,940.00 8,565,200 0
22-Nov-2021 3,000.00 3,000.00 2,940.00 2,960.00 11,473,700 0
19-Nov-2021 2,860.00 3,000.00 2,860.00 2,980.00 26,488,700 0
18-Nov-2021 2,930.00 2,930.00 2,860.00 2,860.00 13,955,300 0
17-Nov-2021 2,950.00 2,950.00 2,880.00 2,930.00 9,186,000 0
16-Nov-2021 2,920.00 2,960.00 2,920.00 2,920.00 16,379,200 0
15-Nov-2021 2,990.00 3,010.00 2,940.00 2,940.00 10,881,400 0
12-Nov-2021 3,000.00 3,020.00 2,980.00 3,000.00 10,078,900 0
11-Nov-2021 3,020.00 3,020.00 2,960.00 3,000.00 22,255,600 0
10-Nov-2021 3,050.00 3,050.00 3,000.00 3,030.00 16,039,700 0
09-Nov-2021 3,000.00 3,080.00 2,990.00 3,040.00 24,071,600 0
08-Nov-2021 3,000.00 3,000.00 2,960.00 2,990.00 8,211,000 0
05-Nov-2021 2,950.00 3,000.00 2,930.00 2,990.00 12,762,000 0
04-Nov-2021 3,030.00 3,030.00 2,950.00 2,970.00 11,877,000 0
03-Nov-2021 2,950.00 3,010.00 2,930.00 3,010.00 19,998,700 0
02-Nov-2021 3,000.00 3,010.00 2,920.00 2,950.00 15,638,300 0
01-Nov-2021 3,080.00 3,100.00 2,990.00 3,000.00 28,091,000 0
29-Oct-2021 3,020.00 3,090.00 3,020.00 3,080.00 21,820,500 0
28-Oct-2021 3,070.00 3,070.00 2,960.00 3,020.00 20,802,100 0
27-Oct-2021 3,070.00 3,080.00 3,020.00 3,070.00 19,021,100 0
26-Oct-2021 3,080.00 3,100.00 3,040.00 3,080.00 24,317,500 0
25-Oct-2021 3,110.00 3,130.00 3,020.00 3,080.00 29,079,900 0
22-Oct-2021 3,100.00 3,140.00 3,060.00 3,110.00 47,481,700 0
21-Oct-2021 3,080.00 3,140.00 3,040.00 3,080.00 33,226,100 0
19-Oct-2021 3,090.00 3,130.00 3,020.00 3,080.00 19,802,500 0
18-Oct-2021 3,140.00 3,140.00 3,060.00 3,090.00 22,277,300 0
15-Oct-2021 3,170.00 3,180.00 3,120.00 3,150.00 22,726,200 0
14-Oct-2021 3,150.00 3,200.00 3,120.00 3,170.00 24,245,000 0