Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 3,200.00 3,210.00 3,070.00 3,150.00 36,103,300 0
12-Oct-2021 3,200.00 3,270.00 3,130.00 3,230.00 56,112,700 0
11-Oct-2021 3,010.00 3,250.00 2,990.00 3,200.00 75,346,600 0
08-Oct-2021 2,870.00 3,020.00 2,870.00 3,000.00 65,443,700 0
07-Oct-2021 2,910.00 2,920.00 2,820.00 2,870.00 17,549,500 0
06-Oct-2021 2,950.00 2,950.00 2,870.00 2,880.00 14,592,800 0
05-Oct-2021 2,980.00 2,990.00 2,850.00 2,920.00 31,680,200 0
04-Oct-2021 3,000.00 3,040.00 2,960.00 3,010.00 17,253,000 0
01-Oct-2021 3,030.00 3,140.00 2,980.00 3,000.00 34,983,200 0
30-Sep-2021 2,900.00 3,050.00 2,850.00 3,040.00 41,813,700 0
29-Sep-2021 2,940.00 2,950.00 2,880.00 2,940.00 10,395,600 0
28-Sep-2021 2,880.00 2,970.00 2,850.00 2,940.00 22,298,400 0
27-Sep-2021 2,950.00 3,000.00 2,820.00 2,890.00 40,972,800 0
24-Sep-2021 3,000.00 3,000.00 2,920.00 2,950.00 9,800,500 0
23-Sep-2021 3,020.00 3,030.00 2,970.00 2,980.00 9,249,000 0
22-Sep-2021 3,040.00 3,080.00 2,980.00 2,990.00 35,953,900 0
21-Sep-2021 2,930.00 3,080.00 2,920.00 3,020.00 34,245,200 0
20-Sep-2021 3,000.00 3,000.00 2,880.00 2,980.00 11,036,600 0
17-Sep-2021 2,990.00 3,030.00 2,960.00 3,000.00 33,427,400 0
16-Sep-2021 3,000.00 3,000.00 2,960.00 2,970.00 18,520,800 0
15-Sep-2021 2,940.00 3,040.00 2,920.00 3,000.00 43,293,600 0
14-Sep-2021 2,700.00 3,040.00 2,700.00 2,950.00 116,986,300 0
13-Sep-2021 2,680.00 2,720.00 2,660.00 2,710.00 17,860,500 0
10-Sep-2021 2,650.00 2,730.00 2,620.00 2,690.00 15,163,300 0
09-Sep-2021 2,610.00 2,680.00 2,550.00 2,650.00 22,673,400 0
08-Sep-2021 2,630.00 2,650.00 2,580.00 2,610.00 13,956,400 0
07-Sep-2021 2,640.00 2,660.00 2,600.00 2,640.00 6,058,200 0
06-Sep-2021 2,660.00 2,680.00 2,630.00 2,640.00 8,181,800 0
03-Sep-2021 2,690.00 2,700.00 2,650.00 2,660.00 7,800,200 0
02-Sep-2021 2,680.00 2,740.00 2,670.00 2,680.00 12,373,000 0
01-Sep-2021 2,680.00 2,690.00 2,640.00 2,670.00 6,824,400 0
31-Aug-2021 2,660.00 2,700.00 2,650.00 2,670.00 10,498,000 0
30-Aug-2021 2,650.00 2,690.00 2,650.00 2,670.00 7,667,200 0
27-Aug-2021 2,640.00 2,680.00 2,570.00 2,650.00 13,789,800 0
26-Aug-2021 2,680.00 2,700.00 2,620.00 2,660.00 12,159,400 0
25-Aug-2021 2,640.00 2,690.00 2,630.00 2,680.00 10,913,100 0
24-Aug-2021 2,750.00 2,750.00 2,610.00 2,640.00 19,932,700 0
23-Aug-2021 2,720.00 2,770.00 2,720.00 2,730.00 23,561,300 0
20-Aug-2021 2,600.00 2,720.00 2,570.00 2,700.00 34,938,900 0
19-Aug-2021 2,650.00 2,650.00 2,550.00 2,600.00 28,576,300 0
18-Aug-2021 2,560.00 2,680.00 2,520.00 2,680.00 40,629,100 0
16-Aug-2021 2,570.00 2,630.00 2,500.00 2,590.00 27,167,400 0
13-Aug-2021 2,640.00 2,660.00 2,550.00 2,570.00 12,413,900 0
12-Aug-2021 2,570.00 2,640.00 2,560.00 2,610.00 19,451,900 0
10-Aug-2021 2,500.00 2,600.00 2,500.00 2,540.00 21,559,000 0
09-Aug-2021 2,600.00 2,650.00 2,520.00 2,560.00 22,512,400 0