Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 1,900.00 1,935.00 1,860.00 1,870.00 23,769,800 0
15-Mar-2023 2,000.00 2,050.00 1,900.00 1,900.00 49,887,700 0
14-Mar-2023 2,070.00 2,080.00 2,010.00 2,020.00 17,463,500 0
13-Mar-2023 2,070.00 2,100.00 2,030.00 2,070.00 20,014,400 0
10-Mar-2023 2,060.00 2,080.00 2,030.00 2,070.00 9,468,400 0
09-Mar-2023 2,060.00 2,090.00 2,060.00 2,070.00 7,914,500 0
08-Mar-2023 2,080.00 2,080.00 2,040.00 2,060.00 11,512,700 0
07-Mar-2023 2,070.00 2,080.00 2,050.00 2,080.00 21,597,200 0
06-Mar-2023 2,100.00 2,100.00 2,050.00 2,060.00 14,658,900 0
03-Mar-2023 2,100.00 2,130.00 2,070.00 2,090.00 17,107,100 0
02-Mar-2023 2,070.00 2,100.00 2,060.00 2,080.00 17,353,200 0
01-Mar-2023 2,100.00 2,110.00 2,050.00 2,060.00 29,548,100 0
28-Feb-2023 2,170.00 2,170.00 2,080.00 2,090.00 53,205,600 0
27-Feb-2023 2,270.00 2,270.00 2,170.00 2,170.00 36,713,500 0
24-Feb-2023 2,290.00 2,290.00 2,250.00 2,280.00 7,644,100 0
23-Feb-2023 2,290.00 2,300.00 2,250.00 2,270.00 15,443,600 0
22-Feb-2023 2,350.00 2,350.00 2,280.00 2,280.00 13,594,500 0
21-Feb-2023 2,340.00 2,380.00 2,330.00 2,350.00 19,666,000 0
20-Feb-2023 2,270.00 2,390.00 2,270.00 2,340.00 62,751,200 0
17-Feb-2023 2,280.00 2,300.00 2,250.00 2,250.00 13,281,300 0
16-Feb-2023 2,270.00 2,300.00 2,270.00 2,280.00 10,073,700 0
15-Feb-2023 2,270.00 2,290.00 2,240.00 2,260.00 6,466,900 0
14-Feb-2023 2,300.00 2,310.00 2,260.00 2,270.00 7,385,500 0
13-Feb-2023 2,250.00 2,320.00 2,240.00 2,300.00 14,418,200 0
10-Feb-2023 2,240.00 2,270.00 2,210.00 2,250.00 13,840,200 0
09-Feb-2023 2,280.00 2,300.00 2,240.00 2,240.00 13,029,600 0
08-Feb-2023 2,320.00 2,320.00 2,260.00 2,280.00 10,777,900 0
07-Feb-2023 2,300.00 2,340.00 2,280.00 2,310.00 12,082,000 0
06-Feb-2023 2,230.00 2,330.00 2,220.00 2,300.00 25,165,800 0
03-Feb-2023 2,240.00 2,270.00 2,230.00 2,240.00 8,345,500 0
02-Feb-2023 2,280.00 2,300.00 2,220.00 2,230.00 20,424,400 0
01-Feb-2023 2,300.00 2,330.00 2,270.00 2,280.00 8,365,700 0
31-Jan-2023 2,240.00 2,330.00 2,240.00 2,300.00 16,644,400 0
30-Jan-2023 2,290.00 2,290.00 2,230.00 2,240.00 13,090,300 0
27-Jan-2023 2,310.00 2,340.00 2,290.00 2,290.00 10,512,200 0
26-Jan-2023 2,320.00 2,350.00 2,270.00 2,300.00 18,032,000 0
25-Jan-2023 2,360.00 2,370.00 2,320.00 2,330.00 10,480,300 0
24-Jan-2023 2,360.00 2,380.00 2,320.00 2,360.00 8,925,500 0
20-Jan-2023 2,410.00 2,420.00 2,350.00 2,360.00 13,269,100 0
19-Jan-2023 2,370.00 2,440.00 2,350.00 2,410.00 31,522,500 0
18-Jan-2023 2,310.00 2,400.00 2,310.00 2,350.00 18,923,000 0
17-Jan-2023 2,310.00 2,340.00 2,290.00 2,300.00 12,973,000 0
16-Jan-2023 2,270.00 2,350.00 2,270.00 2,290.00 16,139,700 0
13-Jan-2023 2,300.00 2,300.00 2,250.00 2,270.00 5,970,600 0
12-Jan-2023 2,320.00 2,330.00 2,260.00 2,290.00 10,153,300 0
11-Jan-2023 2,290.00 2,340.00 2,280.00 2,320.00 10,083,900 0
10-Jan-2023 2,290.00 2,330.00 2,280.00 2,300.00 8,435,100 0
09-Jan-2023 2,260.00 2,320.00 2,260.00 2,290.00 10,488,600 0
06-Jan-2023 2,270.00 2,280.00 2,220.00 2,260.00 14,351,800 0
05-Jan-2023 2,340.00 2,350.00 2,200.00 2,290.00 23,833,000 0
04-Jan-2023 2,340.00 2,360.00 2,310.00 2,340.00 14,346,400 0
03-Jan-2023 2,170.00 2,380.00 2,170.00 2,350.00 46,974,300 0
02-Jan-2023 2,130.00 2,170.00 2,120.00 2,170.00 6,972,100 0
30-Dec-2022 2,150.00 2,180.00 2,140.00 2,140.00 11,469,100 0