PT XLSMART Telecom Sejahtera Tbk (FRA:E5F)
Germany · Delayed Price · Currency is EUR 0.1140
+0.0070 (6.54%)
At close: Oct 23, 2025
FRA:E5F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.54% | 1,549 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 1,549 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.81% | 1,549 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.96% | 1,549 |
| Oct 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.59% | 1,549 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 1,549 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 1,549 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | 1,549 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 1,549 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,549 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,549 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 1,549 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.50% | - |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.31% | - |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.13% | - |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | - |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | - |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.42% | - |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -24.16% | - |
| Sep 23, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 25.21% | 1,549 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.30% | 8,523 |
| Sep 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 8,523 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.31% | 8,523 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.31% | 8,523 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,523 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,523 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 8,523 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 8,523 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 8,523 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -23.84% | 8,523 |
| Sep 8, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 22.76% | 8,523 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -21.15% | 1,000 |
| Sep 4, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 24.80% | 1,000 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,139 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.63% | 1,139 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 1,139 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 1,139 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,139 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.89% | 1,139 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,139 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.74% | 1,139 |
| Aug 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.49% | 1,139 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.19% | 1,139 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 1,139 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,139 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.74% | 1,139 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | 1,139 |