Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
04-Mar-2026 2,890.00 2,930.00 2,710.00 2,820.00 37,465,900 0
03-Mar-2026 2,960.00 3,060.00 2,920.00 2,930.00 25,175,600 0
02-Mar-2026 3,010.00 3,100.00 2,950.00 2,960.00 52,989,100 0
27-Feb-2026 3,140.00 3,210.00 3,100.00 3,170.00 25,405,000 0
26-Feb-2026 3,360.00 3,400.00 3,120.00 3,180.00 59,793,000 0
25-Feb-2026 3,220.00 3,360.00 3,210.00 3,360.00 50,473,100 0
24-Feb-2026 3,260.00 3,290.00 3,150.00 3,170.00 38,168,400 0
23-Feb-2026 3,220.00 3,350.00 3,160.00 3,280.00 80,576,000 0
20-Feb-2026 2,870.00 3,120.00 2,870.00 3,120.00 66,330,000 0
19-Feb-2026 2,900.00 2,970.00 2,830.00 2,860.00 31,891,500 0
18-Feb-2026 2,810.00 2,930.00 2,810.00 2,890.00 23,378,300 0
13-Feb-2026 2,990.00 3,000.00 2,840.00 2,850.00 45,312,000 0
12-Feb-2026 3,040.00 3,060.00 2,990.00 3,010.00 22,676,100 0
11-Feb-2026 2,860.00 3,020.00 2,860.00 3,010.00 50,191,500 0
10-Feb-2026 2,930.00 2,990.00 2,880.00 2,900.00 29,122,400 0
09-Feb-2026 2,930.00 2,990.00 2,860.00 2,930.00 24,893,800 0
06-Feb-2026 2,800.00 2,950.00 2,780.00 2,890.00 30,593,300 0
05-Feb-2026 3,110.00 3,120.00 2,920.00 2,920.00 44,540,300 0
04-Feb-2026 3,130.00 3,230.00 3,030.00 3,100.00 52,879,100 0
03-Feb-2026 3,110.00 3,210.00 2,950.00 3,130.00 63,196,600 0
02-Feb-2026 3,270.00 3,350.00 2,830.00 2,910.00 103,514,500 0
30-Jan-2026 3,400.00 3,440.00 3,210.00 3,300.00 99,260,600 0
29-Jan-2026 3,300.00 3,560.00 3,250.00 3,250.00 296,795,800 0
28-Jan-2026 3,820.00 3,920.00 3,820.00 3,820.00 94,714,500 0
27-Jan-2026 4,350.00 4,550.00 4,320.00 4,490.00 22,273,300 0
26-Jan-2026 4,320.00 4,550.00 4,300.00 4,360.00 31,067,400 0
23-Jan-2026 4,340.00 4,360.00 4,230.00 4,360.00 24,894,900 0
22-Jan-2026 4,190.00 4,440.00 4,170.00 4,310.00 41,320,000 0
21-Jan-2026 4,260.00 4,260.00 4,060.00 4,150.00 18,124,300 0
20-Jan-2026 3,940.00 4,270.00 3,900.00 4,270.00 33,650,900 0
19-Jan-2026 3,990.00 4,030.00 3,890.00 3,940.00 16,304,200 0
15-Jan-2026 4,170.00 4,170.00 3,990.00 4,010.00 13,266,700 0
14-Jan-2026 3,940.00 4,250.00 3,930.00 4,110.00 26,166,100 0
13-Jan-2026 4,010.00 4,060.00 3,880.00 3,910.00 27,044,400 0
12-Jan-2026 4,290.00 4,440.00 3,630.00 4,010.00 51,011,800 0
09-Jan-2026 4,250.00 4,300.00 4,060.00 4,260.00 72,161,000 0
08-Jan-2026 4,030.00 4,310.00 3,890.00 4,300.00 39,681,000 0
07-Jan-2026 3,800.00 4,130.00 3,760.00 4,000.00 39,205,800 0
06-Jan-2026 3,800.00 3,810.00 3,630.00 3,800.00 28,187,200 0
05-Jan-2026 3,770.00 3,870.00 3,760.00 3,820.00 13,583,500 0
02-Jan-2026 3,760.00 3,900.00 3,750.00 3,750.00 10,798,500 0
30-Dec-2025 3,790.00 3,830.00 3,740.00 3,750.00 8,850,500 0
29-Dec-2025 3,750.00 3,900.00 3,710.00 3,830.00 14,987,400 0
24-Dec-2025 3,770.00 3,840.00 3,710.00 3,750.00 6,263,300 0
23-Dec-2025 3,760.00 3,790.00 3,720.00 3,740.00 6,751,800 0
22-Dec-2025 3,880.00 3,880.00 3,760.00 3,760.00 11,651,700 0
19-Dec-2025 3,700.00 3,900.00 3,650.00 3,900.00 24,263,700 0
18-Dec-2025 3,880.00 4,080.00 3,690.00 3,690.00 20,263,700 0
17-Dec-2025 3,700.00 3,850.00 3,640.00 3,850.00 26,642,300 0
16-Dec-2025 3,710.00 3,850.00 3,680.00 3,700.00 35,579,700 0
15-Dec-2025 3,800.00 3,810.00 3,660.00 3,710.00 11,077,000 0
12-Dec-2025 3,600.00 3,810.00 3,600.00 3,790.00 19,712,800 0
11-Dec-2025 3,750.00 3,910.00 3,620.00 3,700.00 28,086,600 0
10-Dec-2025 3,440.00 3,810.00 3,440.00 3,710.00 91,703,600 0
09-Dec-2025 3,350.00 3,550.00 3,330.00 3,440.00 66,937,200 0
08-Dec-2025 3,200.00 3,530.00 3,170.00 3,300.00 69,727,100 0
05-Dec-2025 2,920.00 3,410.00 2,910.00 3,200.00 88,365,500 0
04-Dec-2025 2,800.00 2,890.00 2,800.00 2,890.00 9,560,800 0
03-Dec-2025 2,810.00 2,820.00 2,770.00 2,790.00 4,127,100 0
02-Dec-2025 2,750.00 2,840.00 2,710.00 2,810.00 20,677,200 0
01-Dec-2025 2,900.00 2,910.00 2,850.00 2,860.00 10,493,200 0
28-Nov-2025 2,860.00 2,900.00 2,830.00 2,890.00 9,139,100 0
27-Nov-2025 2,860.00 2,880.00 2,830.00 2,840.00 7,543,200 0
26-Nov-2025 2,750.00 2,950.00 2,750.00 2,860.00 24,929,600 0
25-Nov-2025 2,760.00 2,770.00 2,720.00 2,750.00 11,463,300 0
24-Nov-2025 2,740.00 2,790.00 2,730.00 2,760.00 14,435,200 0
21-Nov-2025 2,770.00 2,840.00 2,700.00 2,730.00 20,482,500 0
20-Nov-2025 2,750.00 2,780.00 2,730.00 2,760.00 7,149,800 0
19-Nov-2025 2,730.00 2,760.00 2,670.00 2,750.00 13,720,600 0
18-Nov-2025 2,740.00 2,760.00 2,710.00 2,710.00 13,377,900 0
17-Nov-2025 2,720.00 2,750.00 2,710.00 2,730.00 8,008,400 0
14-Nov-2025 2,740.00 2,740.00 2,700.00 2,720.00 5,517,900 0
13-Nov-2025 2,750.00 2,770.00 2,690.00 2,750.00 15,990,100 0
12-Nov-2025 2,750.00 2,780.00 2,730.00 2,750.00 14,001,500 0
11-Nov-2025 2,750.00 2,760.00 2,670.00 2,750.00 7,659,600 0
10-Nov-2025 2,750.00 2,770.00 2,720.00 2,750.00 16,620,700 0
07-Nov-2025 2,740.00 2,750.00 2,690.00 2,740.00 5,969,100 0
06-Nov-2025 2,700.00 2,750.00 2,700.00 2,740.00 4,084,700 0
05-Nov-2025 2,720.00 2,730.00 2,650.00 2,700.00 7,853,000 0
04-Nov-2025 2,700.00 2,760.00 2,700.00 2,730.00 24,451,800 0
03-Nov-2025 2,580.00 2,740.00 2,580.00 2,690.00 12,031,500 0
31-Oct-2025 2,640.00 2,720.00 2,560.00 2,610.00 30,971,100 0
30-Oct-2025 2,570.00 2,690.00 2,510.00 2,630.00 19,326,600 0
29-Oct-2025 2,410.00 2,580.00 2,410.00 2,550.00 12,085,900 0
28-Oct-2025 2,470.00 2,520.00 2,390.00 2,430.00 33,087,700 0
27-Oct-2025 2,600.00 2,600.00 2,440.00 2,450.00 15,128,300 0
24-Oct-2025 2,620.00 2,620.00 2,580.00 2,590.00 9,185,600 0
23-Oct-2025 2,440.00 2,630.00 2,440.00 2,610.00 12,258,100 0
22-Oct-2025 2,510.00 2,510.00 2,410.00 2,420.00 6,978,200 0
21-Oct-2025 2,420.00 2,500.00 2,420.00 2,500.00 6,710,900 0
20-Oct-2025 2,430.00 2,430.00 2,390.00 2,420.00 6,019,500 0
17-Oct-2025 2,490.00 2,490.00 2,380.00 2,420.00 6,089,100 0
16-Oct-2025 2,510.00 2,520.00 2,460.00 2,510.00 3,315,800 0
15-Oct-2025 2,540.00 2,540.00 2,440.00 2,470.00 12,281,900 0
14-Oct-2025 2,600.00 2,620.00 2,520.00 2,540.00 5,736,600 0
13-Oct-2025 2,600.00 2,660.00 2,540.00 2,600.00 10,427,000 0
10-Oct-2025 2,580.00 2,700.00 2,570.00 2,700.00 7,775,400 0
09-Oct-2025 2,650.00 2,690.00 2,560.00 2,580.00 9,445,900 0
08-Oct-2025 2,630.00 2,650.00 2,560.00 2,650.00 3,076,500 0
07-Oct-2025 2,630.00 2,640.00 2,600.00 2,620.00 4,994,700 0