Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
01-Nov-2023 2,200.00 2,200.00 2,060.00 2,060.00 13,000,300 0
31-Oct-2023 2,050.00 2,270.00 2,000.00 2,270.00 23,836,800 0
30-Oct-2023 2,110.00 2,130.00 2,040.00 2,050.00 7,205,600 0
27-Oct-2023 2,090.00 2,140.00 2,060.00 2,120.00 6,418,000 0
26-Oct-2023 2,130.00 2,130.00 2,030.00 2,090.00 21,167,700 0
25-Oct-2023 2,200.00 2,210.00 2,110.00 2,130.00 15,718,800 0
24-Oct-2023 2,180.00 2,200.00 2,130.00 2,190.00 8,637,100 0
23-Oct-2023 2,200.00 2,200.00 2,080.00 2,180.00 27,495,200 0
20-Oct-2023 2,240.00 2,240.00 2,180.00 2,200.00 17,707,000 0
19-Oct-2023 2,300.00 2,300.00 2,230.00 2,240.00 8,571,400 0
18-Oct-2023 2,400.00 2,400.00 2,250.00 2,300.00 24,625,900 0
17-Oct-2023 2,380.00 2,400.00 2,370.00 2,380.00 9,155,300 0
16-Oct-2023 2,380.00 2,400.00 2,350.00 2,380.00 6,976,100 0
13-Oct-2023 2,400.00 2,420.00 2,370.00 2,380.00 13,912,700 0
12-Oct-2023 2,390.00 2,420.00 2,370.00 2,380.00 5,419,400 0
11-Oct-2023 2,370.00 2,440.00 2,370.00 2,380.00 13,453,400 0
10-Oct-2023 2,380.00 2,390.00 2,360.00 2,370.00 4,889,600 0
09-Oct-2023 2,360.00 2,400.00 2,360.00 2,360.00 2,834,200 0
06-Oct-2023 2,370.00 2,410.00 2,360.00 2,360.00 2,608,100 0
05-Oct-2023 2,390.00 2,470.00 2,360.00 2,370.00 14,876,300 0
04-Oct-2023 2,440.00 2,450.00 2,350.00 2,370.00 6,605,200 0
03-Oct-2023 2,410.00 2,450.00 2,400.00 2,440.00 9,120,600 0
02-Oct-2023 2,380.00 2,460.00 2,370.00 2,410.00 20,058,500 0
29-Sep-2023 2,370.00 2,400.00 2,350.00 2,380.00 5,154,400 0
27-Sep-2023 2,340.00 2,380.00 2,310.00 2,360.00 6,493,700 0
26-Sep-2023 2,390.00 2,430.00 2,330.00 2,340.00 6,963,900 0
25-Sep-2023 2,460.00 2,500.00 2,380.00 2,380.00 13,019,600 0
22-Sep-2023 2,350.00 2,470.00 2,350.00 2,430.00 20,290,800 0
21-Sep-2023 2,350.00 2,380.00 2,340.00 2,350.00 13,913,600 0
20-Sep-2023 2,300.00 2,370.00 2,290.00 2,340.00 23,689,300 0
19-Sep-2023 2,330.00 2,340.00 2,300.00 2,300.00 11,495,400 0
18-Sep-2023 2,360.00 2,380.00 2,330.00 2,330.00 10,314,400 0
15-Sep-2023 2,400.00 2,400.00 2,350.00 2,350.00 15,771,400 0
14-Sep-2023 2,380.00 2,400.00 2,320.00 2,390.00 25,568,300 0
13-Sep-2023 2,350.00 2,400.00 2,330.00 2,380.00 14,602,100 0
12-Sep-2023 2,390.00 2,400.00 2,340.00 2,350.00 13,401,000 0
11-Sep-2023 2,340.00 2,420.00 2,340.00 2,390.00 28,746,600 0
08-Sep-2023 2,280.00 2,360.00 2,230.00 2,340.00 48,709,800 0
07-Sep-2023 2,480.00 2,480.00 2,260.00 2,280.00 56,869,100 0
06-Sep-2023 2,510.00 2,520.00 2,450.00 2,480.00 11,197,000 0
05-Sep-2023 2,470.00 2,550.00 2,450.00 2,490.00 23,143,900 0
04-Sep-2023 2,440.00 2,470.00 2,410.00 2,450.00 10,722,900 0
01-Sep-2023 2,500.00 2,500.00 2,410.00 2,440.00 17,859,400 0
31-Aug-2023 2,560.00 2,560.00 2,450.00 2,500.00 20,503,200 0
30-Aug-2023 2,500.00 2,560.00 2,490.00 2,560.00 42,600,800 0
29-Aug-2023 2,480.00 2,500.00 2,450.00 2,490.00 36,006,500 0
28-Aug-2023 2,390.00 2,480.00 2,390.00 2,460.00 44,942,700 0
25-Aug-2023 2,390.00 2,390.00 2,320.00 2,380.00 10,925,500 0
24-Aug-2023 2,400.00 2,410.00 2,360.00 2,380.00 6,029,500 0
23-Aug-2023 2,390.00 2,420.00 2,380.00 2,400.00 21,327,800 0
22-Aug-2023 2,400.00 2,420.00 2,360.00 2,390.00 16,854,700 0
21-Aug-2023 2,430.00 2,430.00 2,330.00 2,400.00 39,489,000 0
18-Aug-2023 2,350.00 2,420.00 2,330.00 2,420.00 69,293,500 0
16-Aug-2023 2,290.00 2,360.00 2,290.00 2,350.00 31,353,500 0
15-Aug-2023 2,240.00 2,290.00 2,220.00 2,280.00 19,205,500 0
14-Aug-2023 2,280.00 2,280.00 2,220.00 2,240.00 21,743,600 0
11-Aug-2023 2,340.00 2,360.00 2,250.00 2,280.00 16,952,100 0
10-Aug-2023 2,330.00 2,350.00 2,310.00 2,330.00 15,824,400 0
09-Aug-2023 2,340.00 2,380.00 2,330.00 2,330.00 34,842,900 0
08-Aug-2023 2,270.00 2,340.00 2,260.00 2,330.00 23,182,300 0
07-Aug-2023 2,270.00 2,270.00 2,230.00 2,270.00 10,282,500 0
04-Aug-2023 2,270.00 2,290.00 2,220.00 2,270.00 16,506,500 0
03-Aug-2023 2,270.00 2,300.00 2,250.00 2,270.00 13,027,300 0
02-Aug-2023 2,300.00 2,300.00 2,250.00 2,290.00 25,295,200 0
01-Aug-2023 2,270.00 2,320.00 2,180.00 2,280.00 49,265,400 0
31-Jul-2023 2,270.00 2,320.00 2,240.00 2,270.00 55,651,900 0
28-Jul-2023 2,110.00 2,280.00 2,100.00 2,250.00 117,144,400 0
27-Jul-2023 2,080.00 2,120.00 2,050.00 2,070.00 28,069,900 0
26-Jul-2023 2,050.00 2,100.00 2,020.00 2,070.00 19,164,800 0
25-Jul-2023 2,050.00 2,050.00 2,010.00 2,040.00 11,453,600 0
24-Jul-2023 2,060.00 2,070.00 2,030.00 2,050.00 8,609,900 0
21-Jul-2023 2,070.00 2,090.00 2,050.00 2,060.00 8,991,100 0
20-Jul-2023 2,000.00 2,090.00 1,985.00 2,070.00 17,754,200 0
18-Jul-2023 2,030.00 2,040.00 2,000.00 2,000.00 10,963,200 0
17-Jul-2023 2,040.00 2,060.00 2,030.00 2,030.00 10,644,700 0
14-Jul-2023 2,010.00 2,040.00 2,000.00 2,030.00 8,069,800 0
13-Jul-2023 2,050.00 2,070.00 2,000.00 2,010.00 11,336,800 0
12-Jul-2023 2,060.00 2,080.00 2,040.00 2,050.00 6,093,400 0
11-Jul-2023 2,040.00 2,060.00 2,010.00 2,040.00 11,391,000 0
10-Jul-2023 2,060.00 2,080.00 2,030.00 2,030.00 8,067,900 0
07-Jul-2023 2,050.00 2,060.00 2,010.00 2,060.00 23,596,300 0
06-Jul-2023 2,000.00 2,080.00 2,000.00 2,040.00 32,329,200 0
05-Jul-2023 1,975.00 2,020.00 1,955.00 2,000.00 23,977,100 0
04-Jul-2023 1,960.00 1,980.00 1,945.00 1,975.00 11,185,800 0
03-Jul-2023 1,955.00 1,970.00 1,940.00 1,960.00 7,452,600 0
27-Jun-2023 1,985.00 2,000.00 1,955.00 1,955.00 11,248,300 0
26-Jun-2023 1,930.00 1,990.00 1,925.00 1,980.00 19,824,700 0
23-Jun-2023 1,930.00 1,940.00 1,915.00 1,930.00 10,522,100 0
22-Jun-2023 1,955.00 1,970.00 1,920.00 1,930.00 14,034,400 0
21-Jun-2023 1,960.00 1,970.00 1,940.00 1,955.00 13,067,500 0
20-Jun-2023 1,970.00 1,995.00 1,950.00 1,965.00 11,849,900 0
19-Jun-2023 2,030.00 2,060.00 1,960.00 1,970.00 18,131,300 0
16-Jun-2023 2,030.00 2,070.00 2,020.00 2,020.00 16,935,800 0
15-Jun-2023 2,030.00 2,040.00 2,000.00 2,020.00 13,298,100 0
14-Jun-2023 2,080.00 2,080.00 2,000.00 2,010.00 25,797,500 0
13-Jun-2023 2,000.00 2,110.00 2,000.00 2,050.00 28,018,200 0
12-Jun-2023 2,060.00 2,090.00 2,030.00 2,040.00 11,549,900 0
09-Jun-2023 2,110.00 2,110.00 2,050.00 2,050.00 14,773,900 0
08-Jun-2023 2,050.00 2,130.00 2,050.00 2,120.00 47,900,300 0
07-Jun-2023 1,975.00 2,070.00 1,950.00 2,050.00 41,848,200 0