Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
06-May-2025 2,180.00 2,190.00 2,140.00 2,180.00 10,342,300 0
05-May-2025 2,220.00 2,230.00 2,180.00 2,200.00 5,151,000 0
02-May-2025 2,140.00 2,230.00 2,130.00 2,220.00 20,384,200 0
30-Apr-2025 2,130.00 2,160.00 2,110.00 2,150.00 11,983,200 0
29-Apr-2025 2,100.00 2,140.00 2,090.00 2,130.00 18,034,100 0
28-Apr-2025 2,110.00 2,110.00 2,080.00 2,100.00 8,257,300 0
25-Apr-2025 2,090.00 2,110.00 2,070.00 2,100.00 9,918,000 0
24-Apr-2025 2,110.00 2,120.00 2,080.00 2,090.00 16,326,800 0
23-Apr-2025 2,100.00 2,110.00 2,060.00 2,110.00 17,721,000 0
22-Apr-2025 2,130.00 2,130.00 2,060.00 2,100.00 14,468,200 0
21-Apr-2025 2,200.00 2,200.00 2,110.00 2,120.00 13,877,800 0
17-Apr-2025 2,190.00 2,230.00 2,160.00 2,180.00 12,382,100 0
16-Apr-2025 2,170.00 2,200.00 2,160.00 2,190.00 8,490,700 0
15-Apr-2025 2,190.00 2,200.00 2,160.00 2,170.00 15,689,000 0
14-Apr-2025 2,150.00 2,200.00 2,140.00 2,190.00 23,111,600 0
11-Apr-2025 2,240.00 2,280.00 2,180.00 2,200.00 16,820,800 0
10-Apr-2025 2,270.00 2,280.00 2,230.00 2,280.00 9,909,900 0
09-Apr-2025 2,170.00 2,300.00 2,170.00 2,250.00 40,348,600 0
08-Apr-2025 2,170.00 2,260.00 2,120.00 2,200.00 45,401,900 0
27-Mar-2025 2,240.00 2,320.00 2,230.00 2,280.00 41,365,600 0
26-Mar-2025 2,220.00 2,290.00 2,210.00 2,250.00 78,268,000 0
25-Mar-2025 2,270.00 2,280.00 2,230.00 2,230.00 47,250,500 0
24-Mar-2025 2,260.00 2,290.00 2,250.00 2,260.00 38,485,800 0
21-Mar-2025 2,260.00 2,280.00 2,250.00 2,260.00 13,786,500 0
20-Mar-2025 2,270.00 2,280.00 2,260.00 2,270.00 7,433,800 0
19-Mar-2025 2,260.00 2,290.00 2,240.00 2,270.00 33,064,700 0
18-Mar-2025 2,270.00 2,290.00 2,240.00 2,250.00 36,281,400 0
17-Mar-2025 2,260.00 2,270.00 2,250.00 2,270.00 10,858,300 0
14-Mar-2025 2,250.00 2,280.00 2,240.00 2,260.00 18,134,800 0
13-Mar-2025 2,270.00 2,270.00 2,250.00 2,250.00 5,183,800 0
12-Mar-2025 2,270.00 2,290.00 2,260.00 2,270.00 15,948,300 0
11-Mar-2025 2,270.00 2,290.00 2,250.00 2,260.00 35,330,000 0
10-Mar-2025 2,250.00 2,280.00 2,250.00 2,270.00 13,384,800 0
07-Mar-2025 2,260.00 2,270.00 2,250.00 2,250.00 3,856,800 0
06-Mar-2025 2,280.00 2,280.00 2,250.00 2,250.00 7,445,700 0
05-Mar-2025 2,220.00 2,280.00 2,220.00 2,270.00 34,618,800 0
04-Mar-2025 2,230.00 2,260.00 2,210.00 2,220.00 38,207,000 0
03-Mar-2025 2,220.00 2,270.00 2,220.00 2,220.00 34,418,600 0
28-Feb-2025 2,240.00 2,260.00 2,210.00 2,210.00 21,449,600 0
27-Feb-2025 2,240.00 2,280.00 2,230.00 2,240.00 34,585,600 0
26-Feb-2025 2,240.00 2,250.00 2,230.00 2,240.00 11,317,700 0
25-Feb-2025 2,260.00 2,260.00 2,240.00 2,240.00 11,451,300 0
24-Feb-2025 2,260.00 2,270.00 2,250.00 2,260.00 4,867,900 0
21-Feb-2025 2,270.00 2,270.00 2,250.00 2,250.00 7,135,500 0
20-Feb-2025 2,270.00 2,280.00 2,250.00 2,270.00 5,153,400 0
19-Feb-2025 2,290.00 2,290.00 2,260.00 2,260.00 17,799,900 0
18-Feb-2025 2,270.00 2,310.00 2,260.00 2,270.00 62,641,900 0
17-Feb-2025 2,280.00 2,290.00 2,270.00 2,270.00 13,377,400 0
14-Feb-2025 2,290.00 2,290.00 2,270.00 2,280.00 8,179,100 0
13-Feb-2025 2,280.00 2,300.00 2,270.00 2,280.00 24,839,900 0
12-Feb-2025 2,280.00 2,290.00 2,270.00 2,270.00 8,503,500 0
11-Feb-2025 2,290.00 2,300.00 2,260.00 2,270.00 30,824,600 0
10-Feb-2025 2,300.00 2,300.00 2,280.00 2,280.00 8,736,900 0
07-Feb-2025 2,290.00 2,300.00 2,270.00 2,290.00 7,059,800 0
06-Feb-2025 2,290.00 2,300.00 2,270.00 2,290.00 11,868,300 0
05-Feb-2025 2,290.00 2,290.00 2,260.00 2,270.00 12,121,900 0
04-Feb-2025 2,300.00 2,300.00 2,270.00 2,290.00 9,073,700 0
03-Feb-2025 2,270.00 2,300.00 2,260.00 2,290.00 14,236,800 0
31-Jan-2025 2,270.00 2,300.00 2,260.00 2,270.00 30,369,600 0
30-Jan-2025 2,290.00 2,300.00 2,260.00 2,270.00 26,126,300 0
24-Jan-2025 2,320.00 2,320.00 2,280.00 2,290.00 12,541,000 0
23-Jan-2025 2,290.00 2,310.00 2,280.00 2,310.00 11,541,500 0
22-Jan-2025 2,270.00 2,300.00 2,260.00 2,280.00 28,523,100 0
21-Jan-2025 2,260.00 2,280.00 2,250.00 2,270.00 5,804,000 0
20-Jan-2025 2,270.00 2,270.00 2,250.00 2,250.00 2,890,500 0
17-Jan-2025 2,280.00 2,280.00 2,240.00 2,270.00 3,647,500 0
16-Jan-2025 2,280.00 2,280.00 2,250.00 2,270.00 4,455,400 0
15-Jan-2025 2,250.00 2,270.00 2,250.00 2,270.00 5,603,600 0
14-Jan-2025 2,270.00 2,270.00 2,240.00 2,250.00 2,570,500 0
13-Jan-2025 2,230.00 2,290.00 2,230.00 2,270.00 24,819,600 0
10-Jan-2025 2,230.00 2,250.00 2,230.00 2,230.00 6,550,900 0
09-Jan-2025 2,250.00 2,260.00 2,220.00 2,230.00 11,661,300 0
08-Jan-2025 2,240.00 2,270.00 2,230.00 2,250.00 14,502,800 0
07-Jan-2025 2,240.00 2,270.00 2,220.00 2,230.00 14,638,000 0
06-Jan-2025 2,230.00 2,280.00 2,230.00 2,240.00 27,702,500 0
03-Jan-2025 2,250.00 2,250.00 2,220.00 2,230.00 10,856,200 0
02-Jan-2025 2,240.00 2,260.00 2,230.00 2,250.00 3,579,000 0
30-Dec-2024 2,250.00 2,250.00 2,220.00 2,250.00 11,078,300 0
27-Dec-2024 2,290.00 2,290.00 2,230.00 2,250.00 14,920,000 0
24-Dec-2024 2,290.00 2,300.00 2,260.00 2,260.00 8,138,800 0
23-Dec-2024 2,280.00 2,310.00 2,270.00 2,280.00 12,274,000 0
20-Dec-2024 2,260.00 2,290.00 2,240.00 2,280.00 32,850,700 0
19-Dec-2024 2,260.00 2,260.00 2,240.00 2,240.00 14,885,600 0
18-Dec-2024 2,280.00 2,300.00 2,250.00 2,260.00 44,342,600 0
17-Dec-2024 2,270.00 2,300.00 2,270.00 2,280.00 15,176,300 0
16-Dec-2024 2,270.00 2,300.00 2,250.00 2,270.00 36,978,500 0
13-Dec-2024 2,280.00 2,300.00 2,260.00 2,270.00 15,409,700 0
12-Dec-2024 2,240.00 2,290.00 2,220.00 2,260.00 69,544,600 0
11-Dec-2024 2,290.00 2,310.00 2,220.00 2,240.00 150,736,700 0
10-Dec-2024 2,320.00 2,330.00 2,270.00 2,290.00 39,344,600 0
09-Dec-2024 2,310.00 2,350.00 2,300.00 2,300.00 21,671,000 0
06-Dec-2024 2,260.00 2,320.00 2,250.00 2,310.00 31,275,700 0
05-Dec-2024 2,230.00 2,280.00 2,230.00 2,250.00 19,719,700 0
04-Dec-2024 2,240.00 2,260.00 2,230.00 2,230.00 19,841,100 0
03-Dec-2024 2,230.00 2,270.00 2,230.00 2,240.00 8,521,400 0
02-Dec-2024 2,220.00 2,250.00 2,220.00 2,230.00 4,443,100 0
29-Nov-2024 2,180.00 2,250.00 2,180.00 2,220.00 16,408,800 0
28-Nov-2024 2,190.00 2,210.00 2,160.00 2,180.00 23,408,200 0
26-Nov-2024 2,200.00 2,210.00 2,170.00 2,180.00 12,581,900 0
25-Nov-2024 2,200.00 2,220.00 2,190.00 2,190.00 10,402,600 0