Skip to main content
logo
PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,760.00
+10.00 (0.36%)
Nov 20, 2025, 4:13 PM WIB

IDX:EXCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,730.002,760.002,670.002,750.002,750.001.48%13,720,600
Nov 18, 20252,740.002,760.002,710.002,710.002,710.00-0.73%13,377,900
Nov 17, 20252,720.002,750.002,710.002,730.002,730.000.37%8,008,400
Nov 14, 20252,740.002,740.002,700.002,720.002,720.00-1.09%5,517,900
Nov 13, 20252,750.002,770.002,690.002,750.002,750.00-15,990,100
Nov 12, 20252,750.002,780.002,730.002,750.002,750.00-14,001,500
Nov 11, 20252,750.002,760.002,670.002,750.002,750.00-7,659,600
Nov 10, 20252,750.002,770.002,720.002,750.002,750.000.36%16,620,700
Nov 7, 20252,740.002,750.002,690.002,740.002,740.00-5,969,100
Nov 6, 20252,700.002,750.002,700.002,740.002,740.001.48%4,084,700
Nov 5, 20252,720.002,730.002,650.002,700.002,700.00-1.10%7,853,000
Nov 4, 20252,700.002,760.002,700.002,730.002,730.001.49%24,451,800
Nov 3, 20252,580.002,740.002,580.002,690.002,690.003.07%12,031,500
Oct 31, 20252,640.002,720.002,560.002,610.002,610.00-0.76%30,971,100
Oct 30, 20252,570.002,690.002,510.002,630.002,630.003.14%19,326,600
Oct 29, 20252,410.002,580.002,410.002,550.002,550.004.94%12,085,900
Oct 28, 20252,470.002,520.002,390.002,430.002,430.00-0.82%33,087,700
Oct 27, 20252,600.002,600.002,440.002,450.002,450.00-5.41%15,128,300
Oct 24, 20252,620.002,620.002,580.002,590.002,590.00-0.77%9,185,600
Oct 23, 20252,440.002,630.002,440.002,610.002,610.007.85%12,258,100
Oct 22, 20252,510.002,510.002,410.002,420.002,420.00-3.20%6,978,200
Oct 21, 20252,420.002,500.002,420.002,500.002,500.003.31%6,710,900
Oct 20, 20252,430.002,430.002,390.002,420.002,420.00-6,019,500
Oct 17, 20252,490.002,490.002,380.002,420.002,420.00-3.59%6,089,100
Oct 16, 20252,510.002,520.002,460.002,510.002,510.001.62%3,315,800
Oct 15, 20252,540.002,540.002,440.002,470.002,470.00-2.76%12,281,900
Oct 14, 20252,600.002,620.002,520.002,540.002,540.00-2.31%5,736,600
Oct 13, 20252,600.002,660.002,540.002,600.002,600.00-3.70%10,427,000
Oct 10, 20252,580.002,700.002,570.002,700.002,700.004.65%7,775,400
Oct 9, 20252,650.002,690.002,560.002,580.002,580.00-2.64%9,445,900
Oct 8, 20252,630.002,650.002,560.002,650.002,650.001.15%3,076,500
Oct 7, 20252,630.002,640.002,600.002,620.002,620.00-0.38%4,994,700
Oct 6, 20252,640.002,660.002,590.002,630.002,630.00-3,868,100
Oct 3, 20252,500.002,650.002,490.002,630.002,630.004.78%13,846,200
Oct 2, 20252,610.002,640.002,490.002,510.002,510.00-3.83%16,314,900
Oct 1, 20252,680.002,700.002,570.002,610.002,610.00-1.88%9,951,600
Sep 30, 20252,700.002,720.002,610.002,660.002,660.00-1.85%9,501,100
Sep 29, 20252,720.002,760.002,700.002,710.002,710.00-0.37%3,849,400
Sep 26, 20252,700.002,790.002,690.002,720.002,720.000.74%6,125,700
Sep 25, 20252,730.002,740.002,670.002,700.002,700.00-1.10%5,136,900
Sep 24, 20252,700.002,800.002,590.002,730.002,730.001.11%15,657,200
Sep 23, 20252,730.002,730.002,640.002,700.002,700.00-1.10%3,916,800
Sep 22, 20252,800.002,800.002,660.002,730.002,730.00-2.50%6,169,700
Sep 19, 20252,850.002,860.002,780.002,800.002,800.00-0.36%14,595,400
Sep 18, 20252,770.002,840.002,740.002,810.002,810.001.81%12,881,100
Sep 17, 20252,650.002,770.002,640.002,760.002,760.004.15%8,137,700
Sep 16, 20252,590.002,650.002,590.002,650.002,650.002.32%5,949,900
Sep 15, 20252,590.002,630.002,580.002,590.002,590.00-3,221,300
Sep 12, 20252,590.002,640.002,590.002,590.002,590.00-2,133,100
Sep 11, 20252,600.002,660.002,590.002,590.002,590.00-0.38%6,134,400