Price History - EXCL

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