Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
04-Jul-2024 2,180.00 2,210.00 2,150.00 2,210.00 17,834,000 0
03-Jul-2024 2,200.00 2,230.00 2,160.00 2,170.00 14,716,100 0
02-Jul-2024 2,170.00 2,220.00 2,160.00 2,190.00 28,766,500 0
01-Jul-2024 2,160.00 2,200.00 2,150.00 2,180.00 17,656,000 0
28-Jun-2024 2,190.00 2,200.00 2,150.00 2,160.00 23,093,800 0
27-Jun-2024 2,190.00 2,220.00 2,170.00 2,200.00 13,170,500 0
26-Jun-2024 2,180.00 2,220.00 2,170.00 2,180.00 15,587,200 0
25-Jun-2024 2,170.00 2,230.00 2,130.00 2,160.00 24,987,800 0
24-Jun-2024 2,180.00 2,200.00 2,150.00 2,160.00 11,920,500 0
21-Jun-2024 2,140.00 2,210.00 2,120.00 2,180.00 22,542,800 0
20-Jun-2024 2,140.00 2,180.00 2,120.00 2,140.00 20,261,800 0
19-Jun-2024 2,080.00 2,160.00 2,070.00 2,130.00 21,624,600 0
14-Jun-2024 2,150.00 2,180.00 2,070.00 2,080.00 17,354,900 0
13-Jun-2024 2,190.00 2,210.00 2,140.00 2,160.00 5,778,900 0
12-Jun-2024 2,210.00 2,240.00 2,150.00 2,180.00 11,288,500 0
11-Jun-2024 2,220.00 2,250.00 2,180.00 2,220.00 7,662,700 0
10-Jun-2024 2,240.00 2,250.00 2,200.00 2,230.00 6,153,700 0
07-Jun-2024 2,270.00 2,280.00 2,220.00 2,230.00 13,475,400 0
06-Jun-2024 2,320.00 2,330.00 2,240.00 2,250.00 16,631,700 0
05-Jun-2024 2,300.00 2,390.00 2,300.00 2,310.00 26,625,800 0
04-Jun-2024 2,320.00 2,370.00 2,290.00 2,290.00 20,388,800 0
03-Jun-2024 2,300.00 2,360.00 2,270.00 2,320.00 8,246,100 0
31-May-2024 2,390.00 2,400.00 2,260.00 2,310.00 46,339,600 0
30-May-2024 2,420.00 2,450.00 2,360.00 2,430.00 12,911,700 0
29-May-2024 2,440.00 2,450.00 2,390.00 2,410.00 12,753,300 0
28-May-2024 2,470.00 2,520.00 2,420.00 2,440.00 23,942,800 0
27-May-2024 2,460.00 2,500.00 2,420.00 2,460.00 14,872,500 0
22-May-2024 2,470.00 2,510.00 2,440.00 2,470.00 15,021,700 0
21-May-2024 2,480.00 2,550.00 2,460.00 2,470.00 32,093,400 0
20-May-2024 2,450.00 2,500.00 2,430.00 2,460.00 41,465,900 0
17-May-2024 2,380.00 2,460.00 2,380.00 2,440.00 32,066,800 0
16-May-2024 2,540.00 2,540.00 2,350.00 2,380.00 56,882,300 0
15-May-2024 2,600.00 2,620.00 2,510.00 2,580.00 30,721,600 0
14-May-2024 2,620.00 2,650.00 2,530.00 2,600.00 29,590,100 0
13-May-2024 2,490.00 2,650.00 2,490.00 2,610.00 66,807,800 0
08-May-2024 2,430.00 2,500.00 2,410.00 2,480.00 36,134,700 0
07-May-2024 2,420.00 2,470.00 2,400.00 2,430.00 8,681,600 0
06-May-2024 2,500.00 2,510.00 2,410.00 2,410.00 19,427,500 0
03-May-2024 2,430.00 2,500.00 2,430.00 2,480.00 27,834,200 0
02-May-2024 2,470.00 2,470.00 2,390.00 2,420.00 20,110,600 0
30-Apr-2024 2,470.00 2,520.00 2,430.00 2,470.00 54,566,800 0
29-Apr-2024 2,400.00 2,510.00 2,330.00 2,440.00 53,577,000 0
26-Apr-2024 2,380.00 2,400.00 2,340.00 2,380.00 12,354,600 0
25-Apr-2024 2,410.00 2,470.00 2,360.00 2,380.00 26,956,000 0
24-Apr-2024 2,390.00 2,440.00 2,340.00 2,380.00 24,318,700 0
23-Apr-2024 2,320.00 2,420.00 2,290.00 2,390.00 26,506,900 0
22-Apr-2024 2,230.00 2,330.00 2,220.00 2,300.00 33,345,400 0
19-Apr-2024 2,170.00 2,220.00 2,080.00 2,190.00 41,032,300 0
18-Apr-2024 2,120.00 2,250.00 2,120.00 2,190.00 21,685,400 0
17-Apr-2024 2,270.00 2,290.00 2,110.00 2,120.00 22,034,500 0
16-Apr-2024 2,300.00 2,300.00 2,220.00 2,270.00 16,666,400 0
05-Apr-2024 2,360.00 2,370.00 2,300.00 2,300.00 12,443,700 0
04-Apr-2024 2,300.00 2,370.00 2,290.00 2,340.00 14,852,100 0
03-Apr-2024 2,310.00 2,320.00 2,270.00 2,270.00 13,027,600 0