Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
02-Apr-2024 2,290.00 2,320.00 2,250.00 2,300.00 26,378,000 0
01-Apr-2024 2,260.00 2,300.00 2,220.00 2,270.00 44,328,600 0
28-Mar-2024 2,280.00 2,290.00 2,240.00 2,260.00 16,894,400 0
27-Mar-2024 2,420.00 2,420.00 2,200.00 2,280.00 90,965,400 0
26-Mar-2024 2,450.00 2,450.00 2,390.00 2,390.00 17,637,200 0
25-Mar-2024 2,440.00 2,440.00 2,390.00 2,410.00 26,681,100 0
22-Mar-2024 2,420.00 2,450.00 2,380.00 2,390.00 16,212,000 0
21-Mar-2024 2,460.00 2,470.00 2,390.00 2,400.00 22,103,100 0
20-Mar-2024 2,470.00 2,480.00 2,420.00 2,440.00 10,560,500 0
19-Mar-2024 2,410.00 2,470.00 2,400.00 2,470.00 13,058,300 0
18-Mar-2024 2,420.00 2,420.00 2,380.00 2,410.00 11,745,500 0
15-Mar-2024 2,440.00 2,460.00 2,390.00 2,400.00 22,191,300 0
14-Mar-2024 2,490.00 2,490.00 2,410.00 2,440.00 15,293,000 0
13-Mar-2024 2,480.00 2,520.00 2,430.00 2,470.00 16,938,500 0
08-Mar-2024 2,420.00 2,530.00 2,420.00 2,460.00 37,508,200 0
07-Mar-2024 2,380.00 2,440.00 2,380.00 2,410.00 18,712,000 0
06-Mar-2024 2,470.00 2,480.00 2,350.00 2,400.00 56,279,900 0
05-Mar-2024 2,490.00 2,550.00 2,450.00 2,540.00 27,310,600 0
04-Mar-2024 2,570.00 2,620.00 2,470.00 2,490.00 34,192,700 0
01-Mar-2024 2,400.00 2,640.00 2,400.00 2,560.00 151,823,300 0
29-Feb-2024 2,330.00 2,410.00 2,320.00 2,380.00 33,510,600 0
28-Feb-2024 2,340.00 2,360.00 2,300.00 2,330.00 11,323,100 0
27-Feb-2024 2,300.00 2,340.00 2,270.00 2,330.00 6,817,000 0
26-Feb-2024 2,340.00 2,380.00 2,280.00 2,290.00 11,997,000 0
23-Feb-2024 2,340.00 2,350.00 2,250.00 2,340.00 18,017,000 0
22-Feb-2024 2,230.00 2,330.00 2,230.00 2,310.00 19,314,000 0
21-Feb-2024 2,210.00 2,260.00 2,200.00 2,230.00 13,076,000 0
20-Feb-2024 2,200.00 2,240.00 2,190.00 2,210.00 10,218,500 0
19-Feb-2024 2,260.00 2,260.00 2,190.00 2,200.00 19,932,100 0
16-Feb-2024 2,330.00 2,340.00 2,250.00 2,270.00 21,980,100 0
15-Feb-2024 2,320.00 2,350.00 2,300.00 2,310.00 14,818,800 0
13-Feb-2024 2,360.00 2,360.00 2,270.00 2,310.00 17,949,400 0
12-Feb-2024 2,310.00 2,340.00 2,280.00 2,330.00 14,789,900 0
07-Feb-2024 2,370.00 2,370.00 2,280.00 2,300.00 19,165,300 0
06-Feb-2024 2,290.00 2,370.00 2,270.00 2,370.00 19,271,700 0
05-Feb-2024 2,310.00 2,330.00 2,270.00 2,270.00 8,450,200 0
02-Feb-2024 2,300.00 2,330.00 2,240.00 2,310.00 10,264,900 0
01-Feb-2024 2,300.00 2,350.00 2,290.00 2,300.00 10,339,400 0
31-Jan-2024 2,260.00 2,330.00 2,260.00 2,320.00 10,921,200 0
30-Jan-2024 2,310.00 2,320.00 2,210.00 2,250.00 37,224,300 0
29-Jan-2024 2,330.00 2,370.00 2,300.00 2,310.00 11,378,200 0
26-Jan-2024 2,360.00 2,360.00 2,290.00 2,330.00 7,485,500 0
25-Jan-2024 2,350.00 2,420.00 2,300.00 2,360.00 18,441,600 0
24-Jan-2024 2,430.00 2,430.00 2,350.00 2,350.00 15,076,600 0
23-Jan-2024 2,400.00 2,440.00 2,380.00 2,430.00 19,456,100 0
22-Jan-2024 2,390.00 2,450.00 2,350.00 2,400.00 35,148,500 0