Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 2,210.00 2,230.00 2,170.00 2,180.00 14,758,500 0
21-Nov-2024 2,200.00 2,240.00 2,170.00 2,210.00 25,595,800 0
20-Nov-2024 2,180.00 2,210.00 2,160.00 2,170.00 7,781,800 0
19-Nov-2024 2,150.00 2,220.00 2,150.00 2,180.00 18,243,300 0
18-Nov-2024 2,140.00 2,180.00 2,130.00 2,150.00 18,665,300 0
15-Nov-2024 2,150.00 2,190.00 2,130.00 2,140.00 29,011,300 0
14-Nov-2024 2,150.00 2,160.00 2,140.00 2,160.00 10,741,600 0
13-Nov-2024 2,130.00 2,200.00 2,120.00 2,150.00 35,064,900 0
12-Nov-2024 2,140.00 2,190.00 2,130.00 2,130.00 42,836,700 0
11-Nov-2024 2,210.00 2,240.00 2,130.00 2,140.00 55,011,300 0
08-Nov-2024 2,240.00 2,240.00 2,210.00 2,210.00 14,025,700 0
07-Nov-2024 2,220.00 2,240.00 2,200.00 2,210.00 29,866,000 0
06-Nov-2024 2,250.00 2,260.00 2,220.00 2,220.00 13,521,200 0
05-Nov-2024 2,250.00 2,270.00 2,200.00 2,230.00 38,293,800 0
04-Nov-2024 2,250.00 2,260.00 2,230.00 2,240.00 9,890,900 0
01-Nov-2024 2,250.00 2,290.00 2,230.00 2,250.00 30,958,300 0
31-Oct-2024 2,260.00 2,280.00 2,250.00 2,250.00 19,731,800 0
30-Oct-2024 2,290.00 2,300.00 2,260.00 2,260.00 27,167,000 0
29-Oct-2024 2,290.00 2,290.00 2,250.00 2,280.00 10,744,800 0
28-Oct-2024 2,280.00 2,300.00 2,250.00 2,250.00 23,161,100 0
25-Oct-2024 2,270.00 2,290.00 2,260.00 2,270.00 10,612,200 0
24-Oct-2024 2,270.00 2,300.00 2,250.00 2,260.00 17,145,200 0
23-Oct-2024 2,280.00 2,300.00 2,240.00 2,260.00 32,648,400 0
22-Oct-2024 2,300.00 2,310.00 2,270.00 2,280.00 9,414,300 0
21-Oct-2024 2,300.00 2,310.00 2,280.00 2,300.00 11,981,700 0
18-Oct-2024 2,270.00 2,300.00 2,250.00 2,290.00 17,640,200 0
17-Oct-2024 2,300.00 2,310.00 2,270.00 2,270.00 7,896,800 0
16-Oct-2024 2,300.00 2,300.00 2,280.00 2,300.00 6,553,300 0
15-Oct-2024 2,290.00 2,320.00 2,290.00 2,290.00 17,391,400 0
14-Oct-2024 2,310.00 2,330.00 2,270.00 2,290.00 13,767,700 0
11-Oct-2024 2,340.00 2,340.00 2,290.00 2,310.00 22,785,400 0
10-Oct-2024 2,310.00 2,340.00 2,290.00 2,320.00 31,771,900 0
09-Oct-2024 2,300.00 2,350.00 2,260.00 2,300.00 76,992,700 0
08-Oct-2024 2,260.00 2,300.00 2,250.00 2,270.00 33,185,900 0
07-Oct-2024 2,260.00 2,320.00 2,260.00 2,260.00 22,665,500 0
04-Oct-2024 2,270.00 2,300.00 2,230.00 2,250.00 20,383,800 0
03-Oct-2024 2,210.00 2,280.00 2,200.00 2,260.00 49,199,900 0
02-Oct-2024 2,260.00 2,270.00 2,170.00 2,200.00 70,390,800 0
01-Oct-2024 2,300.00 2,310.00 2,230.00 2,260.00 46,699,700 0
30-Sep-2024 2,310.00 2,320.00 2,270.00 2,290.00 19,119,000 0
27-Sep-2024 2,350.00 2,370.00 2,310.00 2,310.00 18,629,500 0
26-Sep-2024 2,310.00 2,370.00 2,280.00 2,350.00 62,261,500 0
25-Sep-2024 2,290.00 2,320.00 2,270.00 2,310.00 27,480,300 0
24-Sep-2024 2,320.00 2,320.00 2,270.00 2,290.00 14,693,100 0
23-Sep-2024 2,270.00 2,300.00 2,260.00 2,300.00 19,014,500 0
20-Sep-2024 2,300.00 2,310.00 2,270.00 2,280.00 15,215,000 0
19-Sep-2024 2,290.00 2,320.00 2,270.00 2,300.00 30,650,500 0
18-Sep-2024 2,300.00 2,320.00 2,270.00 2,280.00 27,383,100 0
17-Sep-2024 2,330.00 2,340.00 2,290.00 2,290.00 13,473,900 0
13-Sep-2024 2,290.00 2,330.00 2,290.00 2,320.00 23,420,500 0
12-Sep-2024 2,280.00 2,310.00 2,260.00 2,290.00 18,383,100 0
11-Sep-2024 2,270.00 2,320.00 2,250.00 2,270.00 27,376,800 0
10-Sep-2024 2,260.00 2,300.00 2,240.00 2,270.00 22,336,200 0
09-Sep-2024 2,320.00 2,320.00 2,240.00 2,250.00 46,668,300 0