PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
2,570.00
+50.00 (1.98%)
Aug 1, 2025, 4:13 PM WIB
IDX:EXCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2,520.00 | 2,620.00 | 2,500.00 | 2,570.00 | 2,570.00 | 1.98% | 17,478,700 |
Jul 31, 2025 | 2,510.00 | 2,610.00 | 2,510.00 | 2,520.00 | 2,520.00 | 0.40% | 11,874,900 |
Jul 30, 2025 | 2,550.00 | 2,560.00 | 2,510.00 | 2,510.00 | 2,510.00 | -1.57% | 4,536,400 |
Jul 29, 2025 | 2,530.00 | 2,570.00 | 2,480.00 | 2,550.00 | 2,550.00 | 1.19% | 6,111,000 |
Jul 28, 2025 | 2,550.00 | 2,560.00 | 2,520.00 | 2,520.00 | 2,520.00 | -1.18% | 2,322,400 |
Jul 25, 2025 | 2,610.00 | 2,610.00 | 2,510.00 | 2,550.00 | 2,550.00 | -2.30% | 4,124,700 |
Jul 24, 2025 | 2,580.00 | 2,620.00 | 2,570.00 | 2,610.00 | 2,610.00 | 1.16% | 5,734,700 |
Jul 23, 2025 | 2,580.00 | 2,600.00 | 2,510.00 | 2,580.00 | 2,580.00 | 0.39% | 4,746,000 |
Jul 22, 2025 | 2,610.00 | 2,650.00 | 2,570.00 | 2,570.00 | 2,570.00 | -1.53% | 7,287,400 |
Jul 21, 2025 | 2,630.00 | 2,660.00 | 2,580.00 | 2,610.00 | 2,610.00 | -0.76% | 12,369,200 |
Jul 18, 2025 | 2,700.00 | 2,700.00 | 2,610.00 | 2,630.00 | 2,630.00 | -1.50% | 17,202,800 |
Jul 17, 2025 | 2,590.00 | 2,700.00 | 2,580.00 | 2,670.00 | 2,670.00 | 3.89% | 29,616,200 |
Jul 16, 2025 | 2,500.00 | 2,610.00 | 2,480.00 | 2,570.00 | 2,570.00 | 3.21% | 35,481,300 |
Jul 15, 2025 | 2,320.00 | 2,500.00 | 2,320.00 | 2,490.00 | 2,490.00 | 7.33% | 33,910,500 |
Jul 14, 2025 | 2,290.00 | 2,330.00 | 2,280.00 | 2,320.00 | 2,320.00 | 1.31% | 7,126,800 |
Jul 11, 2025 | 2,300.00 | 2,310.00 | 2,270.00 | 2,290.00 | 2,290.00 | -0.43% | 3,405,400 |
Jul 10, 2025 | 2,290.00 | 2,310.00 | 2,260.00 | 2,300.00 | 2,300.00 | 0.44% | 8,271,100 |
Jul 9, 2025 | 2,260.00 | 2,290.00 | 2,260.00 | 2,290.00 | 2,290.00 | 1.33% | 2,862,200 |
Jul 8, 2025 | 2,300.00 | 2,300.00 | 2,260.00 | 2,260.00 | 2,260.00 | -1.31% | 1,789,400 |
Jul 7, 2025 | 2,300.00 | 2,300.00 | 2,270.00 | 2,290.00 | 2,290.00 | -0.43% | 1,947,200 |
Jul 4, 2025 | 2,310.00 | 2,310.00 | 2,250.00 | 2,300.00 | 2,300.00 | - | 3,760,700 |
Jul 3, 2025 | 2,280.00 | 2,310.00 | 2,240.00 | 2,300.00 | 2,300.00 | 0.88% | 4,839,800 |
Jul 2, 2025 | 2,320.00 | 2,330.00 | 2,260.00 | 2,280.00 | 2,280.00 | -1.30% | 4,781,500 |
Jul 1, 2025 | 2,260.00 | 2,330.00 | 2,250.00 | 2,310.00 | 2,310.00 | 2.67% | 16,350,900 |
Jun 30, 2025 | 2,220.00 | 2,270.00 | 2,210.00 | 2,250.00 | 2,250.00 | 0.45% | 6,193,300 |
Jun 26, 2025 | 2,250.00 | 2,250.00 | 2,220.00 | 2,240.00 | 2,240.00 | -0.44% | 9,699,600 |
Jun 25, 2025 | 2,220.00 | 2,260.00 | 2,220.00 | 2,250.00 | 2,250.00 | 1.35% | 4,031,500 |
Jun 24, 2025 | 2,270.00 | 2,290.00 | 2,220.00 | 2,220.00 | 2,220.00 | -1.33% | 11,201,500 |
Jun 23, 2025 | 2,230.00 | 2,280.00 | 2,180.00 | 2,250.00 | 2,250.00 | 0.45% | 15,694,500 |
Jun 20, 2025 | 2,230.00 | 2,320.00 | 2,230.00 | 2,240.00 | 2,240.00 | 0.45% | 21,394,500 |
Jun 19, 2025 | 2,220.00 | 2,270.00 | 2,200.00 | 2,230.00 | 2,230.00 | 0.45% | 19,103,400 |
Jun 18, 2025 | 2,240.00 | 2,240.00 | 2,200.00 | 2,220.00 | 2,220.00 | -0.89% | 3,067,000 |
Jun 17, 2025 | 2,220.00 | 2,260.00 | 2,210.00 | 2,240.00 | 2,240.00 | 0.90% | 3,875,900 |
Jun 16, 2025 | 2,190.00 | 2,240.00 | 2,180.00 | 2,220.00 | 2,220.00 | 1.37% | 7,151,600 |
Jun 13, 2025 | 2,190.00 | 2,210.00 | 2,170.00 | 2,190.00 | 2,190.00 | - | 8,340,900 |
Jun 12, 2025 | 2,220.00 | 2,230.00 | 2,180.00 | 2,190.00 | 2,190.00 | -1.35% | 4,713,200 |
Jun 11, 2025 | 2,190.00 | 2,230.00 | 2,170.00 | 2,220.00 | 2,220.00 | 1.83% | 9,225,600 |
Jun 10, 2025 | 2,200.00 | 2,210.00 | 2,170.00 | 2,180.00 | 2,180.00 | -0.91% | 7,097,000 |
Jun 5, 2025 | 2,170.00 | 2,220.00 | 2,170.00 | 2,200.00 | 2,200.00 | 0.46% | 5,090,500 |
Jun 4, 2025 | 2,170.00 | 2,190.00 | 2,160.00 | 2,190.00 | 2,190.00 | 1.39% | 3,954,800 |
Jun 3, 2025 | 2,170.00 | 2,170.00 | 2,150.00 | 2,160.00 | 2,160.00 | -0.92% | 4,430,800 |
Jun 2, 2025 | 2,190.00 | 2,200.00 | 2,150.00 | 2,180.00 | 2,180.00 | -0.91% | 14,385,700 |
May 28, 2025 | 2,200.00 | 2,210.00 | 2,160.00 | 2,200.00 | 2,200.00 | 0.92% | 13,214,100 |
May 27, 2025 | 2,170.00 | 2,210.00 | 2,150.00 | 2,180.00 | 2,180.00 | 0.46% | 8,294,200 |
May 26, 2025 | 2,170.00 | 2,190.00 | 2,160.00 | 2,170.00 | 2,170.00 | - | 3,306,000 |
May 23, 2025 | 2,160.00 | 2,200.00 | 2,140.00 | 2,170.00 | 2,170.00 | - | 16,867,200 |
May 22, 2025 | 2,190.00 | 2,200.00 | 2,140.00 | 2,170.00 | 2,170.00 | -0.46% | 10,509,300 |
May 21, 2025 | 2,170.00 | 2,200.00 | 2,170.00 | 2,180.00 | 2,180.00 | 0.46% | 5,250,000 |
May 20, 2025 | 2,220.00 | 2,220.00 | 2,170.00 | 2,170.00 | 2,170.00 | -1.81% | 11,191,300 |
May 19, 2025 | 2,180.00 | 2,220.00 | 2,170.00 | 2,210.00 | 2,210.00 | 1.38% | 9,167,900 |