Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
06-Oct-2025 2,640.00 2,660.00 2,590.00 2,630.00 3,868,100 0
03-Oct-2025 2,500.00 2,650.00 2,490.00 2,630.00 13,846,200 0
02-Oct-2025 2,610.00 2,640.00 2,490.00 2,510.00 16,314,900 0
01-Oct-2025 2,680.00 2,700.00 2,570.00 2,610.00 9,951,600 0
30-Sep-2025 2,700.00 2,720.00 2,610.00 2,660.00 9,501,100 0
29-Sep-2025 2,720.00 2,760.00 2,700.00 2,710.00 3,849,400 0
26-Sep-2025 2,700.00 2,790.00 2,690.00 2,720.00 6,125,700 0
25-Sep-2025 2,730.00 2,740.00 2,670.00 2,700.00 5,136,900 0
24-Sep-2025 2,700.00 2,800.00 2,590.00 2,730.00 15,657,200 0
23-Sep-2025 2,730.00 2,730.00 2,640.00 2,700.00 3,916,800 0
22-Sep-2025 2,800.00 2,800.00 2,660.00 2,730.00 6,169,700 0
19-Sep-2025 2,850.00 2,860.00 2,780.00 2,800.00 14,595,400 0
18-Sep-2025 2,770.00 2,840.00 2,740.00 2,810.00 12,881,100 0
17-Sep-2025 2,650.00 2,770.00 2,640.00 2,760.00 8,137,700 0
16-Sep-2025 2,590.00 2,650.00 2,590.00 2,650.00 5,949,900 0
15-Sep-2025 2,590.00 2,630.00 2,580.00 2,590.00 3,221,300 0
12-Sep-2025 2,590.00 2,640.00 2,590.00 2,590.00 2,133,100 0
11-Sep-2025 2,600.00 2,660.00 2,590.00 2,590.00 6,134,400 0
10-Sep-2025 2,580.00 2,640.00 2,570.00 2,600.00 2,015,800 0
09-Sep-2025 2,670.00 2,670.00 2,550.00 2,590.00 10,969,300 0
08-Sep-2025 2,730.00 2,730.00 2,650.00 2,680.00 9,275,600 0
04-Sep-2025 2,750.00 2,750.00 2,700.00 2,740.00 9,286,000 0
03-Sep-2025 2,770.00 2,780.00 2,730.00 2,750.00 2,578,800 0
02-Sep-2025 2,720.00 2,780.00 2,720.00 2,770.00 10,096,500 0
01-Sep-2025 2,690.00 2,770.00 2,640.00 2,720.00 12,285,400 0
29-Aug-2025 2,770.00 2,790.00 2,670.00 2,750.00 15,778,600 0
28-Aug-2025 2,770.00 2,800.00 2,690.00 2,770.00 19,323,100 0
27-Aug-2025 2,960.00 2,970.00 2,640.00 2,760.00 74,625,600 0
26-Aug-2025 2,940.00 2,960.00 2,900.00 2,960.00 14,139,800 0
25-Aug-2025 2,930.00 2,980.00 2,900.00 2,930.00 25,527,700 0
22-Aug-2025 2,910.00 2,950.00 2,910.00 2,930.00 7,563,200 0
21-Aug-2025 2,920.00 2,980.00 2,900.00 2,930.00 27,857,400 0
20-Aug-2025 2,950.00 3,010.00 2,910.00 2,950.00 35,763,100 0
19-Aug-2025 2,900.00 3,090.00 2,900.00 2,960.00 48,087,800 0
15-Aug-2025 2,960.00 2,970.00 2,900.00 2,920.00 19,693,600 0
14-Aug-2025 2,910.00 2,960.00 2,910.00 2,960.00 38,366,100 0
13-Aug-2025 2,870.00 3,010.00 2,850.00 2,910.00 55,040,400 0
12-Aug-2025 2,710.00 2,880.00 2,650.00 2,850.00 42,252,100 0
11-Aug-2025 2,640.00 2,780.00 2,640.00 2,700.00 33,630,000 0
08-Aug-2025 2,540.00 2,640.00 2,540.00 2,640.00 20,042,400 0
07-Aug-2025 2,580.00 2,590.00 2,530.00 2,530.00 3,286,900 0
06-Aug-2025 2,580.00 2,590.00 2,520.00 2,580.00 4,783,000 0
05-Aug-2025 2,620.00 2,620.00 2,560.00 2,580.00 8,765,000 0
04-Aug-2025 2,590.00 2,630.00 2,540.00 2,620.00 9,305,400 0
01-Aug-2025 2,520.00 2,620.00 2,500.00 2,570.00 17,478,700 0
31-Jul-2025 2,510.00 2,610.00 2,510.00 2,520.00 11,874,900 0
30-Jul-2025 2,550.00 2,560.00 2,510.00 2,510.00 4,536,400 0
29-Jul-2025 2,530.00 2,570.00 2,480.00 2,550.00 6,111,000 0
28-Jul-2025 2,550.00 2,560.00 2,520.00 2,520.00 2,322,400 0
25-Jul-2025 2,610.00 2,610.00 2,510.00 2,550.00 4,113,700 0
24-Jul-2025 2,580.00 2,620.00 2,570.00 2,610.00 5,734,700 0
23-Jul-2025 2,580.00 2,600.00 2,510.00 2,580.00 4,746,000 0
22-Jul-2025 2,610.00 2,650.00 2,570.00 2,570.00 7,287,400 0
21-Jul-2025 2,630.00 2,660.00 2,580.00 2,610.00 12,369,200 0
18-Jul-2025 2,700.00 2,700.00 2,610.00 2,630.00 17,202,800 0
17-Jul-2025 2,590.00 2,700.00 2,580.00 2,670.00 29,616,200 0
16-Jul-2025 2,500.00 2,610.00 2,480.00 2,570.00 35,481,300 0
15-Jul-2025 2,320.00 2,500.00 2,320.00 2,490.00 33,910,500 0
14-Jul-2025 2,290.00 2,330.00 2,280.00 2,320.00 7,126,800 0
11-Jul-2025 2,300.00 2,310.00 2,270.00 2,290.00 3,405,400 0
10-Jul-2025 2,290.00 2,310.00 2,260.00 2,300.00 8,271,100 0
09-Jul-2025 2,260.00 2,290.00 2,260.00 2,290.00 2,862,200 0
08-Jul-2025 2,300.00 2,300.00 2,260.00 2,260.00 1,789,400 0
07-Jul-2025 2,300.00 2,300.00 2,270.00 2,290.00 1,942,800 0
04-Jul-2025 2,310.00 2,310.00 2,250.00 2,300.00 3,760,700 0
03-Jul-2025 2,280.00 2,310.00 2,240.00 2,300.00 4,839,800 0
02-Jul-2025 2,320.00 2,330.00 2,260.00 2,280.00 4,781,500 0
01-Jul-2025 2,260.00 2,330.00 2,250.00 2,310.00 16,347,400 0
30-Jun-2025 2,220.00 2,270.00 2,210.00 2,250.00 6,193,300 0
26-Jun-2025 2,250.00 2,250.00 2,220.00 2,240.00 9,699,600 0
25-Jun-2025 2,220.00 2,260.00 2,220.00 2,250.00 4,031,500 0
24-Jun-2025 2,270.00 2,290.00 2,220.00 2,220.00 11,201,500 0
23-Jun-2025 2,230.00 2,280.00 2,180.00 2,250.00 15,694,500 0
20-Jun-2025 2,230.00 2,320.00 2,230.00 2,240.00 21,394,500 0
19-Jun-2025 2,220.00 2,270.00 2,200.00 2,230.00 19,103,400 0
18-Jun-2025 2,240.00 2,240.00 2,200.00 2,220.00 3,067,000 0
17-Jun-2025 2,220.00 2,260.00 2,210.00 2,240.00 3,875,900 0
16-Jun-2025 2,190.00 2,240.00 2,180.00 2,220.00 7,151,600 0
13-Jun-2025 2,190.00 2,210.00 2,170.00 2,190.00 8,340,900 0
12-Jun-2025 2,220.00 2,230.00 2,180.00 2,190.00 4,713,200 0
11-Jun-2025 2,190.00 2,230.00 2,170.00 2,220.00 9,225,600 0
10-Jun-2025 2,200.00 2,210.00 2,170.00 2,180.00 7,097,000 0
05-Jun-2025 2,170.00 2,220.00 2,170.00 2,200.00 5,090,500 0
04-Jun-2025 2,170.00 2,190.00 2,160.00 2,190.00 3,954,800 0
03-Jun-2025 2,170.00 2,170.00 2,150.00 2,160.00 4,430,800 0
02-Jun-2025 2,190.00 2,200.00 2,150.00 2,180.00 14,385,700 0
28-May-2025 2,200.00 2,210.00 2,160.00 2,200.00 13,214,100 0
27-May-2025 2,170.00 2,210.00 2,150.00 2,180.00 8,294,200 0
26-May-2025 2,170.00 2,190.00 2,160.00 2,170.00 3,306,000 0
23-May-2025 2,150.00 2,200.00 2,140.00 2,170.00 14,720,000 0
22-May-2025 2,190.00 2,200.00 2,140.00 2,170.00 10,509,300 0
21-May-2025 2,170.00 2,200.00 2,170.00 2,180.00 5,250,000 0
20-May-2025 2,220.00 2,220.00 2,170.00 2,170.00 11,191,300 0
19-May-2025 2,180.00 2,220.00 2,170.00 2,210.00 9,167,900 0
16-May-2025 2,160.00 2,190.00 2,150.00 2,180.00 5,237,800 0
15-May-2025 2,210.00 2,210.00 2,160.00 2,160.00 5,356,900 0
14-May-2025 2,160.00 2,220.00 2,160.00 2,210.00 13,368,200 0
09-May-2025 2,140.00 2,190.00 2,120.00 2,160.00 14,798,300 0
08-May-2025 2,180.00 2,200.00 2,130.00 2,130.00 18,105,900 0
07-May-2025 2,180.00 2,210.00 2,150.00 2,180.00 17,398,300 0