Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 2,150.00 2,190.00 2,110.00 2,140.00 14,047,000 0
28-Dec-2022 2,130.00 2,170.00 2,110.00 2,150.00 14,405,100 0
27-Dec-2022 2,080.00 2,200.00 2,070.00 2,130.00 32,160,300 0
26-Dec-2022 2,080.00 2,090.00 2,050.00 2,080.00 7,811,300 0
23-Dec-2022 2,090.00 2,100.00 2,070.00 2,080.00 18,530,800 0
22-Dec-2022 2,090.00 2,120.00 2,070.00 2,100.00 42,673,100 0
21-Dec-2022 2,100.00 2,100.00 2,060.00 2,070.00 11,443,400 0
20-Dec-2022 2,050.00 2,120.00 2,050.00 2,100.00 16,152,400 0
19-Dec-2022 2,020.00 2,070.00 2,020.00 2,050.00 14,663,400 0
16-Dec-2022 2,030.00 2,060.00 2,010.00 2,010.00 19,216,200 0
15-Dec-2022 2,080.00 2,080.00 2,040.00 2,050.00 10,583,600 0
14-Dec-2022 2,040.00 2,090.00 2,030.00 2,080.00 19,776,200 0
13-Dec-2022 2,070.00 2,100.00 2,010.00 2,020.00 31,302,700 0
12-Dec-2022 2,070.00 2,120.00 2,040.00 2,070.00 27,706,600 0
09-Dec-2022 2,170.00 2,180.00 2,070.00 2,070.00 32,015,900 0
08-Dec-2022 2,220.00 2,220.00 2,130.00 2,170.00 26,063,000 0
07-Dec-2022 2,270.00 2,290.00 2,220.00 2,220.00 16,954,800 0
06-Dec-2022 2,300.00 2,310.00 2,260.00 2,290.00 20,697,100 0
05-Dec-2022 2,300.00 2,340.00 2,270.00 2,300.00 27,456,300 0
02-Dec-2022 2,260.00 2,300.00 2,220.00 2,300.00 22,752,600 0
01-Dec-2022 2,170.00 2,260.00 2,170.00 2,250.00 19,018,000 0
30-Nov-2022 2,200.00 2,240.00 2,170.00 2,170.00 12,061,000 0
29-Nov-2022 2,200.00 2,220.00 2,160.00 2,200.00 12,380,200 0
28-Nov-2022 2,220.00 2,250.00 2,200.00 2,210.00 10,058,200 0
25-Nov-2022 2,260.00 2,280.00 2,210.00 2,210.00 21,914,900 0
24-Nov-2022 2,280.00 2,290.00 2,260.00 2,270.00 9,087,600 0
23-Nov-2022 2,290.00 2,300.00 2,270.00 2,280.00 2,941,600 0
22-Nov-2022 2,270.00 2,320.00 2,260.00 2,280.00 7,665,200 0
21-Nov-2022 2,300.00 2,300.00 2,260.00 2,270.00 4,327,800 0
18-Nov-2022 2,310.00 2,320.00 2,280.00 2,290.00 6,242,100 0
17-Nov-2022 2,260.00 2,320.00 2,250.00 2,300.00 22,945,900 0
16-Nov-2022 2,390.00 2,390.00 2,250.00 2,260.00 23,812,300 0
15-Nov-2022 2,400.00 2,400.00 2,370.00 2,390.00 4,742,700 0
14-Nov-2022 2,400.00 2,420.00 2,380.00 2,400.00 4,714,800 0
11-Nov-2022 2,420.00 2,430.00 2,350.00 2,400.00 23,069,900 0
10-Nov-2022 2,410.00 2,440.00 2,390.00 2,400.00 13,292,200 0
09-Nov-2022 2,440.00 2,460.00 2,430.00 2,440.00 6,960,600 0
08-Nov-2022 2,480.00 2,480.00 2,420.00 2,440.00 4,257,500 0
07-Nov-2022 2,450.00 2,480.00 2,430.00 2,460.00 8,277,100 0
04-Nov-2022 2,440.00 2,450.00 2,390.00 2,430.00 19,945,700 0
03-Nov-2022 2,400.00 2,430.00 2,390.00 2,430.00 16,686,100 0
02-Nov-2022 2,490.00 2,490.00 2,410.00 2,430.00 15,276,800 0
01-Nov-2022 2,520.00 2,530.00 2,450.00 2,470.00 10,588,200 0
31-Oct-2022 2,480.00 2,530.00 2,450.00 2,520.00 17,517,800 0
28-Oct-2022 2,430.00 2,470.00 2,430.00 2,450.00 7,293,600 0
27-Oct-2022 2,420.00 2,440.00 2,400.00 2,420.00 8,364,700 0