Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 1,985.00 2,010.00 1,955.00 1,970.00 18,194,000 0
05-Jun-2023 1,990.00 1,995.00 1,960.00 1,985.00 14,185,600 0
31-May-2023 1,980.00 2,010.00 1,945.00 1,985.00 24,005,100 0
30-May-2023 1,950.00 2,020.00 1,950.00 1,970.00 21,507,800 0
29-May-2023 1,940.00 1,975.00 1,940.00 1,945.00 7,673,400 0
26-May-2023 1,975.00 1,995.00 1,940.00 1,940.00 14,067,100 0
25-May-2023 1,955.00 1,980.00 1,950.00 1,965.00 11,609,300 0
24-May-2023 1,950.00 1,985.00 1,930.00 1,945.00 16,879,800 0
23-May-2023 2,010.00 2,010.00 1,935.00 1,940.00 16,178,000 0
22-May-2023 2,010.00 2,030.00 1,970.00 2,010.00 22,524,200 0
19-May-2023 1,950.00 2,030.00 1,940.00 2,010.00 37,180,000 0
17-May-2023 1,915.00 1,970.00 1,905.00 1,960.00 20,789,100 0
16-May-2023 1,920.00 1,930.00 1,895.00 1,915.00 8,171,000 0
15-May-2023 1,965.00 1,965.00 1,915.00 1,940.00 33,842,700 0
12-May-2023 1,955.00 1,975.00 1,935.00 1,965.00 21,202,800 0
11-May-2023 1,950.00 1,990.00 1,935.00 1,955.00 49,376,300 0
10-May-2023 1,925.00 1,925.00 1,850.00 1,900.00 39,121,900 0
09-May-2023 1,820.00 1,930.00 1,820.00 1,905.00 74,317,200 0
08-May-2023 1,815.00 1,845.00 1,790.00 1,810.00 15,453,500 0
05-May-2023 1,830.00 1,840.00 1,775.00 1,815.00 26,565,600 0
04-May-2023 1,825.00 1,850.00 1,800.00 1,830.00 59,075,600 0
03-May-2023 1,730.00 1,840.00 1,695.00 1,820.00 65,730,000 0
02-May-2023 1,750.00 1,765.00 1,710.00 1,730.00 18,970,400 0
28-Apr-2023 1,765.00 1,770.00 1,735.00 1,750.00 31,675,900 0
27-Apr-2023 1,780.00 1,795.00 1,755.00 1,760.00 35,508,500 0
26-Apr-2023 1,800.00 1,805.00 1,750.00 1,765.00 35,643,700 0
18-Apr-2023 1,790.00 1,815.00 1,785.00 1,795.00 19,317,400 0
17-Apr-2023 1,805.00 1,820.00 1,780.00 1,785.00 24,663,400 0
14-Apr-2023 1,810.00 1,830.00 1,795.00 1,805.00 20,828,000 0
13-Apr-2023 1,840.00 1,840.00 1,790.00 1,800.00 37,007,100 0
12-Apr-2023 1,820.00 1,850.00 1,810.00 1,835.00 44,743,900 0
11-Apr-2023 1,880.00 1,885.00 1,780.00 1,820.00 67,119,800 0
10-Apr-2023 1,955.00 1,960.00 1,860.00 1,875.00 37,120,100 0
06-Apr-2023 1,985.00 2,010.00 1,960.00 1,960.00 10,536,600 0
05-Apr-2023 1,985.00 2,000.00 1,960.00 1,985.00 8,278,600 0
04-Apr-2023 2,010.00 2,010.00 1,980.00 1,985.00 13,960,400 0
03-Apr-2023 1,990.00 2,020.00 1,990.00 2,010.00 7,457,900 0
31-Mar-2023 2,020.00 2,030.00 1,975.00 1,980.00 14,574,000 0
30-Mar-2023 2,050.00 2,080.00 2,000.00 2,020.00 16,152,600 0
29-Mar-2023 2,050.00 2,060.00 2,010.00 2,040.00 11,055,300 0
28-Mar-2023 2,010.00 2,070.00 1,995.00 2,050.00 15,172,800 0
27-Mar-2023 2,010.00 2,030.00 1,990.00 1,990.00 8,846,300 0
24-Mar-2023 2,050.00 2,060.00 1,990.00 2,000.00 13,530,400 0
21-Mar-2023 1,910.00 2,050.00 1,910.00 2,050.00 19,655,100 0
20-Mar-2023 1,950.00 1,970.00 1,900.00 1,900.00 14,084,200 0
17-Mar-2023 1,885.00 2,050.00 1,885.00 1,950.00 52,254,700 0