Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
06-Sep-2024 2,360.00 2,370.00 2,300.00 2,330.00 17,716,300 0
05-Sep-2024 2,250.00 2,380.00 2,240.00 2,360.00 77,986,300 0
04-Sep-2024 2,240.00 2,270.00 2,220.00 2,230.00 34,779,700 0
03-Sep-2024 2,270.00 2,280.00 2,240.00 2,270.00 20,055,400 0
02-Sep-2024 2,250.00 2,320.00 2,240.00 2,270.00 37,685,800 0
30-Aug-2024 2,230.00 2,260.00 2,210.00 2,230.00 24,368,900 0
29-Aug-2024 2,230.00 2,250.00 2,220.00 2,230.00 20,368,100 0
28-Aug-2024 2,250.00 2,250.00 2,220.00 2,240.00 18,115,400 0
27-Aug-2024 2,230.00 2,240.00 2,200.00 2,240.00 13,980,100 0
26-Aug-2024 2,260.00 2,270.00 2,200.00 2,230.00 24,896,500 0
23-Aug-2024 2,210.00 2,260.00 2,210.00 2,260.00 19,262,900 0
22-Aug-2024 2,270.00 2,280.00 2,200.00 2,210.00 36,594,100 0
21-Aug-2024 2,320.00 2,340.00 2,280.00 2,290.00 13,335,800 0
20-Aug-2024 2,260.00 2,330.00 2,250.00 2,320.00 34,519,400 0
19-Aug-2024 2,240.00 2,280.00 2,240.00 2,240.00 17,094,500 0
16-Aug-2024 2,260.00 2,270.00 2,220.00 2,240.00 22,212,100 0
15-Aug-2024 2,270.00 2,280.00 2,210.00 2,220.00 18,137,500 0
14-Aug-2024 2,190.00 2,260.00 2,190.00 2,260.00 31,351,400 0
13-Aug-2024 2,190.00 2,200.00 2,170.00 2,190.00 14,197,800 0
12-Aug-2024 2,160.00 2,200.00 2,160.00 2,180.00 14,234,700 0
09-Aug-2024 2,150.00 2,180.00 2,150.00 2,160.00 10,220,500 0
08-Aug-2024 2,180.00 2,200.00 2,130.00 2,140.00 13,277,100 0
07-Aug-2024 2,230.00 2,240.00 2,160.00 2,170.00 22,667,000 0
06-Aug-2024 2,120.00 2,200.00 2,100.00 2,190.00 27,207,800 0
05-Aug-2024 2,150.00 2,170.00 2,080.00 2,080.00 34,132,200 0
02-Aug-2024 2,170.00 2,190.00 2,140.00 2,170.00 17,463,200 0
01-Aug-2024 2,160.00 2,200.00 2,150.00 2,170.00 9,289,100 0
31-Jul-2024 2,180.00 2,200.00 2,140.00 2,170.00 13,824,100 0
30-Jul-2024 2,190.00 2,190.00 2,150.00 2,170.00 9,632,600 0
29-Jul-2024 2,170.00 2,190.00 2,160.00 2,170.00 11,877,000 0
26-Jul-2024 2,200.00 2,200.00 2,170.00 2,180.00 13,159,800 0
25-Jul-2024 2,200.00 2,210.00 2,180.00 2,190.00 10,370,600 0
24-Jul-2024 2,250.00 2,260.00 2,200.00 2,210.00 8,864,100 0
23-Jul-2024 2,210.00 2,250.00 2,200.00 2,250.00 20,722,100 0
22-Jul-2024 2,200.00 2,220.00 2,180.00 2,200.00 14,478,300 0
19-Jul-2024 2,220.00 2,230.00 2,160.00 2,180.00 23,923,900 0
18-Jul-2024 2,240.00 2,250.00 2,210.00 2,240.00 9,450,200 0
17-Jul-2024 2,250.00 2,260.00 2,220.00 2,240.00 14,377,600 0
16-Jul-2024 2,240.00 2,240.00 2,200.00 2,240.00 15,377,100 0
15-Jul-2024 2,290.00 2,300.00 2,240.00 2,240.00 12,011,400 0
12-Jul-2024 2,290.00 2,340.00 2,230.00 2,280.00 26,838,800 0
11-Jul-2024 2,280.00 2,300.00 2,240.00 2,270.00 14,115,400 0
10-Jul-2024 2,270.00 2,290.00 2,240.00 2,270.00 17,274,900 0
09-Jul-2024 2,220.00 2,290.00 2,210.00 2,270.00 18,838,000 0
08-Jul-2024 2,190.00 2,210.00 2,160.00 2,210.00 16,997,900 0
05-Jul-2024 2,210.00 2,220.00 2,150.00 2,180.00 15,812,300 0