Price History - EXCL

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