Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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