Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
18-May-2026 3,040.00 3,040.00 2,850.00 2,940.00 9,743,400 0
15-May-2026 3,030.00 3,030.00 3,030.00 3,030.00 0 0
14-May-2026 3,030.00 3,030.00 3,030.00 3,030.00 0 0
13-May-2026 3,090.00 3,110.00 3,020.00 3,030.00 7,305,900 0
12-May-2026 3,020.00 3,100.00 3,020.00 3,100.00 4,637,800 0
11-May-2026 3,050.00 3,070.00 2,990.00 3,020.00 5,380,600 0
08-May-2026 3,230.00 3,240.00 3,020.00 3,050.00 8,249,300 0
07-May-2026 3,120.00 3,240.00 3,120.00 3,230.00 16,614,400 0
06-May-2026 3,100.00 3,130.00 3,060.00 3,110.00 4,498,200 0
05-May-2026 3,030.00 3,120.00 3,000.00 3,070.00 5,726,100 0
04-May-2026 2,930.00 3,090.00 2,930.00 3,030.00 5,226,200 0
30-Apr-2026 3,000.00 3,020.00 2,920.00 2,940.00 8,030,100 0
29-Apr-2026 3,040.00 3,090.00 2,970.00 3,000.00 3,188,900 0
28-Apr-2026 3,150.00 3,160.00 3,030.00 3,030.00 3,360,500 0
27-Apr-2026 3,070.00 3,150.00 3,070.00 3,140.00 3,996,800 0
24-Apr-2026 3,140.00 3,140.00 3,000.00 3,070.00 7,629,600 0
23-Apr-2026 3,170.00 3,200.00 3,120.00 3,140.00 10,719,900 0
22-Apr-2026 3,210.00 3,250.00 3,160.00 3,170.00 6,479,800 0
21-Apr-2026 3,230.00 3,230.00 3,120.00 3,210.00 9,250,200 0
20-Apr-2026 3,240.00 3,250.00 3,190.00 3,200.00 6,438,600 0
17-Apr-2026 3,190.00 3,280.00 3,080.00 3,280.00 6,978,900 0
16-Apr-2026 3,200.00 3,240.00 3,130.00 3,160.00 4,319,700 0
15-Apr-2026 3,210.00 3,230.00 3,170.00 3,190.00 10,030,400 0
14-Apr-2026 3,120.00 3,290.00 3,100.00 3,190.00 21,799,600 0
13-Apr-2026 3,080.00 3,170.00 3,080.00 3,110.00 8,868,800 0
10-Apr-2026 3,110.00 3,170.00 3,110.00 3,160.00 8,525,300 0
09-Apr-2026 3,110.00 3,210.00 2,990.00 3,090.00 30,722,800 0
08-Apr-2026 2,910.00 3,140.00 2,830.00 3,120.00 36,354,400 0
07-Apr-2026 2,910.00 2,920.00 2,830.00 2,830.00 11,893,300 0
06-Apr-2026 2,900.00 2,970.00 2,840.00 2,900.00 14,570,900 0
02-Apr-2026 3,000.00 3,050.00 2,900.00 2,900.00 14,206,800 0
01-Apr-2026 2,980.00 3,030.00 2,980.00 3,000.00 18,952,300 0
31-Mar-2026 2,900.00 3,020.00 2,890.00 2,950.00 25,385,000 0
30-Mar-2026 2,770.00 2,900.00 2,740.00 2,850.00 15,141,200 0
27-Mar-2026 2,900.00 2,910.00 2,830.00 2,830.00 4,443,300 0
26-Mar-2026 2,910.00 2,950.00 2,860.00 2,910.00 12,835,600 0
25-Mar-2026 2,900.00 2,930.00 2,850.00 2,920.00 15,125,700 0
17-Mar-2026 2,610.00 2,960.00 2,610.00 2,960.00 46,060,600 0
16-Mar-2026 2,650.00 2,650.00 2,530.00 2,560.00 13,206,800 0
13-Mar-2026 2,810.00 2,850.00 2,640.00 2,650.00 16,904,100 0
12-Mar-2026 2,770.00 2,850.00 2,720.00 2,820.00 12,846,900 0
11-Mar-2026 2,870.00 2,950.00 2,780.00 2,780.00 19,637,600 0
10-Mar-2026 2,670.00 2,890.00 2,670.00 2,850.00 33,166,400 0
09-Mar-2026 2,620.00 2,720.00 2,470.00 2,580.00 67,840,700 0
06-Mar-2026 2,860.00 2,870.00 2,660.00 2,760.00 70,218,200 0
05-Mar-2026 2,870.00 2,940.00 2,850.00 2,870.00 22,068,400 0
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