Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 2,610.00 2,650.00 2,580.00 2,590.00 13,753,100 0
05-Aug-2021 2,680.00 2,680.00 2,550.00 2,610.00 30,263,300 0
04-Aug-2021 2,670.00 2,690.00 2,620.00 2,670.00 14,578,300 0
03-Aug-2021 2,680.00 2,690.00 2,640.00 2,660.00 18,290,200 0
02-Aug-2021 2,700.00 2,730.00 2,620.00 2,650.00 32,009,200 0
30-Jul-2021 2,570.00 2,700.00 2,570.00 2,690.00 67,138,900 0
29-Jul-2021 2,420.00 2,550.00 2,420.00 2,540.00 36,647,700 0
28-Jul-2021 2,440.00 2,460.00 2,380.00 2,400.00 20,385,100 0
27-Jul-2021 2,410.00 2,470.00 2,410.00 2,430.00 10,169,500 0
26-Jul-2021 2,450.00 2,470.00 2,410.00 2,410.00 23,519,000 0
23-Jul-2021 2,510.00 2,530.00 2,440.00 2,450.00 23,954,700 0
22-Jul-2021 2,500.00 2,540.00 2,490.00 2,510.00 20,560,000 0
21-Jul-2021 2,470.00 2,510.00 2,450.00 2,470.00 21,375,100 0
19-Jul-2021 2,480.00 2,480.00 2,430.00 2,470.00 16,181,200 0
16-Jul-2021 2,470.00 2,520.00 2,460.00 2,490.00 11,208,600 0
15-Jul-2021 2,500.00 2,530.00 2,460.00 2,480.00 17,350,000 0
14-Jul-2021 2,420.00 2,500.00 2,360.00 2,490.00 41,389,000 0
13-Jul-2021 2,650.00 2,670.00 2,430.00 2,440.00 49,178,300 0
12-Jul-2021 2,630.00 2,720.00 2,590.00 2,610.00 34,004,200 0
09-Jul-2021 2,550.00 2,610.00 2,540.00 2,600.00 16,354,900 0
08-Jul-2021 2,610.00 2,640.00 2,520.00 2,560.00 28,020,700 0
07-Jul-2021 2,590.00 2,630.00 2,590.00 2,600.00 11,669,900 0
06-Jul-2021 2,600.00 2,660.00 2,560.00 2,590.00 36,414,100 0
05-Jul-2021 2,630.00 2,660.00 2,520.00 2,550.00 43,171,800 0
02-Jul-2021 2,650.00 2,670.00 2,630.00 2,630.00 10,735,800 0
01-Jul-2021 2,670.00 2,700.00 2,600.00 2,640.00 35,634,200 0
30-Jun-2021 2,630.00 2,730.00 2,610.00 2,670.00 21,387,400 0
29-Jun-2021 2,630.00 2,700.00 2,610.00 2,630.00 25,759,600 0
28-Jun-2021 2,740.00 2,780.00 2,620.00 2,630.00 24,892,100 0
25-Jun-2021 2,750.00 2,750.00 2,710.00 2,730.00 14,812,100 0
24-Jun-2021 2,780.00 2,780.00 2,710.00 2,730.00 16,817,100 0
23-Jun-2021 2,780.00 2,790.00 2,710.00 2,750.00 37,422,900 0
22-Jun-2021 2,720.00 2,800.00 2,710.00 2,780.00 68,415,700 0
21-Jun-2021 2,540.00 2,740.00 2,480.00 2,700.00 80,185,500 0