Skip to main content
logo
PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,160.00
+70.00 (2.27%)
Apr 10, 2026, 4:10 PM WIB

IDX:EXCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20263,110.003,170.003,110.003,160.003,160.002.27%8,525,300
Apr 9, 20263,110.003,210.002,990.003,090.003,090.00-0.96%30,722,800
Apr 8, 20262,910.003,140.002,830.003,120.003,120.0010.25%36,354,400
Apr 7, 20262,910.002,920.002,830.002,830.002,830.00-2.41%11,893,300
Apr 6, 20262,900.002,970.002,840.002,900.002,900.00-14,570,900
Apr 2, 20263,000.003,050.002,900.002,900.002,900.00-3.33%14,206,800
Apr 1, 20262,980.003,030.002,980.003,000.003,000.001.69%18,952,300
Mar 31, 20262,900.003,020.002,890.002,950.002,950.003.51%25,385,000
Mar 30, 20262,770.002,900.002,740.002,850.002,850.000.71%15,141,200
Mar 27, 20262,900.002,910.002,830.002,830.002,830.00-2.75%4,443,300
Mar 26, 20262,910.002,950.002,860.002,910.002,910.00-0.34%12,835,600
Mar 25, 20262,900.002,930.002,850.002,920.002,920.00-1.35%15,125,700
Mar 17, 20262,610.002,960.002,610.002,960.002,960.0015.63%46,060,600
Mar 16, 20262,650.002,650.002,530.002,560.002,560.00-3.40%13,206,800
Mar 13, 20262,810.002,850.002,640.002,650.002,650.00-6.03%16,904,100
Mar 12, 20262,770.002,850.002,720.002,820.002,820.001.44%12,846,900
Mar 11, 20262,870.002,950.002,780.002,780.002,780.00-2.46%19,653,500
Mar 10, 20262,670.002,890.002,670.002,850.002,850.0010.47%33,166,400
Mar 9, 20262,620.002,720.002,470.002,580.002,580.00-6.52%67,840,700
Mar 6, 20262,860.002,870.002,660.002,760.002,760.00-3.83%70,218,200
Mar 5, 20262,870.002,940.002,850.002,870.002,870.001.77%22,081,100
Mar 4, 20262,890.002,930.002,710.002,820.002,820.00-3.75%37,465,900
Mar 3, 20262,960.003,060.002,920.002,930.002,930.00-1.01%25,175,600
Mar 2, 20263,010.003,100.002,950.002,960.002,960.00-6.62%52,969,300
Feb 27, 20263,140.003,210.003,100.003,170.003,170.00-0.31%25,405,000
Feb 26, 20263,360.003,400.003,120.003,180.003,180.00-5.36%59,793,000
Feb 25, 20263,220.003,360.003,210.003,360.003,360.005.99%50,473,100
Feb 24, 20263,260.003,290.003,150.003,170.003,170.00-3.35%38,168,400
Feb 23, 20263,220.003,350.003,160.003,280.003,280.005.13%81,040,300
Feb 20, 20262,870.003,120.002,870.003,120.003,120.009.09%66,330,000
Feb 19, 20262,900.002,970.002,830.002,860.002,860.00-1.04%31,891,500
Feb 18, 20262,810.002,930.002,810.002,890.002,890.001.40%23,378,300
Feb 13, 20262,990.003,000.002,840.002,850.002,850.00-5.32%45,312,000
Feb 12, 20263,040.003,060.002,990.003,010.003,010.00-22,676,100
Feb 11, 20262,860.003,020.002,860.003,010.003,010.003.79%50,191,500
Feb 10, 20262,930.002,990.002,880.002,900.002,900.00-1.02%29,122,400
Feb 9, 20262,930.002,990.002,860.002,930.002,930.001.38%24,893,800
Feb 6, 20262,800.002,950.002,780.002,890.002,890.00-1.03%30,593,300
Feb 5, 20263,110.003,120.002,920.002,920.002,920.00-5.81%44,540,300
Feb 4, 20263,130.003,230.003,030.003,100.003,100.00-0.96%52,879,100
Feb 3, 20263,110.003,210.002,950.003,130.003,130.007.56%63,196,600
Feb 2, 20263,270.003,350.002,830.002,910.002,910.00-11.82%103,514,500
Jan 30, 20263,400.003,440.003,210.003,300.003,300.001.54%99,260,600
Jan 29, 20263,300.003,560.003,250.003,250.003,250.00-14.92%296,795,800
Jan 28, 20263,820.003,920.003,820.003,820.003,820.00-14.92%94,714,500
Jan 27, 20264,350.004,550.004,320.004,490.004,490.002.98%22,273,300
Jan 26, 20264,320.004,550.004,300.004,360.004,360.00-31,067,400
Jan 23, 20264,340.004,360.004,230.004,360.004,360.001.16%24,894,900
Jan 22, 20264,190.004,440.004,170.004,310.004,310.003.86%41,320,000
Jan 21, 20264,260.004,260.004,060.004,150.004,150.00-2.81%18,124,300