Skip to main content
logo
PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,750.00
+10.00 (0.27%)
At close: Dec 24, 2025

IDX:EXCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20253,770.003,840.003,710.003,750.003,750.000.27%6,263,300
Dec 23, 20253,760.003,790.003,720.003,740.003,740.00-0.53%6,751,800
Dec 22, 20253,880.003,880.003,760.003,760.003,760.00-3.59%11,651,700
Dec 19, 20253,700.003,900.003,650.003,900.003,900.005.69%24,263,700
Dec 18, 20253,880.004,080.003,690.003,690.003,690.00-4.16%20,263,700
Dec 17, 20253,700.003,850.003,640.003,850.003,850.004.05%26,642,300
Dec 16, 20253,710.003,850.003,680.003,700.003,700.00-0.27%35,579,700
Dec 15, 20253,800.003,810.003,660.003,710.003,710.00-2.11%11,077,000
Dec 12, 20253,600.003,810.003,600.003,790.003,790.002.43%19,712,800
Dec 11, 20253,750.003,910.003,620.003,700.003,700.00-0.27%28,086,600
Dec 10, 20253,440.003,810.003,440.003,710.003,710.007.85%91,703,600
Dec 9, 20253,350.003,550.003,330.003,440.003,440.004.24%66,937,200
Dec 8, 20253,200.003,530.003,170.003,300.003,300.003.13%69,727,100
Dec 5, 20252,920.003,410.002,910.003,200.003,200.0010.73%88,365,500
Dec 4, 20252,800.002,890.002,800.002,890.002,890.003.58%9,560,800
Dec 3, 20252,810.002,820.002,770.002,790.002,790.00-0.71%4,127,100
Dec 2, 20252,750.002,840.002,710.002,810.002,810.00-1.75%20,677,200
Dec 1, 20252,900.002,910.002,850.002,860.002,701.00-1.04%10,493,200
Nov 28, 20252,860.002,900.002,830.002,890.002,729.331.76%9,139,100
Nov 27, 20252,860.002,880.002,830.002,840.002,682.11-0.70%7,543,200
Nov 26, 20252,750.002,950.002,750.002,860.002,701.004.00%24,929,600
Nov 25, 20252,760.002,770.002,720.002,750.002,597.12-0.36%11,463,300
Nov 24, 20252,740.002,790.002,730.002,760.002,606.561.10%14,435,200
Nov 21, 20252,770.002,840.002,700.002,730.002,578.23-1.09%20,482,500
Nov 20, 20252,750.002,780.002,730.002,760.002,606.560.36%7,149,800
Nov 19, 20252,730.002,760.002,670.002,750.002,597.121.48%13,720,600
Nov 18, 20252,740.002,760.002,710.002,710.002,559.34-0.73%13,377,900
Nov 17, 20252,720.002,750.002,710.002,730.002,578.230.37%8,008,400
Nov 14, 20252,740.002,740.002,700.002,720.002,568.78-1.09%5,517,900
Nov 13, 20252,750.002,770.002,690.002,750.002,597.12-15,990,100
Nov 12, 20252,750.002,780.002,730.002,750.002,597.12-14,001,500
Nov 11, 20252,750.002,760.002,670.002,750.002,597.12-7,659,600
Nov 10, 20252,750.002,770.002,720.002,750.002,597.120.36%16,620,700
Nov 7, 20252,740.002,750.002,690.002,740.002,587.67-5,969,100
Nov 6, 20252,700.002,750.002,700.002,740.002,587.671.48%4,084,700
Nov 5, 20252,720.002,730.002,650.002,700.002,549.90-1.10%7,853,000
Nov 4, 20252,700.002,760.002,700.002,730.002,578.231.49%24,451,800
Nov 3, 20252,580.002,740.002,580.002,690.002,540.453.07%12,031,500
Oct 31, 20252,640.002,720.002,560.002,610.002,464.90-0.76%30,971,100
Oct 30, 20252,570.002,690.002,510.002,630.002,483.793.14%19,326,600
Oct 29, 20252,410.002,580.002,410.002,550.002,408.234.94%12,085,900
Oct 28, 20252,470.002,520.002,390.002,430.002,294.91-0.82%33,087,700
Oct 27, 20252,600.002,600.002,440.002,450.002,313.79-5.41%15,128,300
Oct 24, 20252,620.002,620.002,580.002,590.002,446.01-0.77%9,185,600
Oct 23, 20252,440.002,630.002,440.002,610.002,464.907.85%12,258,100
Oct 22, 20252,510.002,510.002,410.002,420.002,285.46-3.20%6,978,200
Oct 21, 20252,420.002,500.002,420.002,500.002,361.013.31%6,710,900
Oct 20, 20252,430.002,430.002,390.002,420.002,285.46-6,019,500
Oct 17, 20252,490.002,490.002,380.002,420.002,285.46-3.59%6,089,100
Oct 16, 20252,510.002,520.002,460.002,510.002,370.461.62%3,315,800