Skip to main content
logo
PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,930.00
0.00 (0.00%)
Aug 22, 2025, 4:08 PM WIB

IDX:EXCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,910.002,950.002,910.002,930.002,930.00-7,563,200
Aug 21, 20252,920.002,980.002,900.002,930.002,930.00-0.68%27,857,400
Aug 20, 20252,950.003,010.002,910.002,950.002,950.00-0.34%35,763,100
Aug 19, 20252,900.003,090.002,900.002,960.002,960.001.37%48,087,800
Aug 15, 20252,960.002,970.002,900.002,920.002,920.00-1.35%19,693,600
Aug 14, 20252,910.002,960.002,910.002,960.002,960.001.72%38,366,100
Aug 13, 20252,870.003,010.002,850.002,910.002,910.002.11%55,040,400
Aug 12, 20252,710.002,880.002,650.002,850.002,850.005.56%42,252,100
Aug 11, 20252,640.002,780.002,640.002,700.002,700.002.27%33,630,000
Aug 8, 20252,540.002,640.002,540.002,640.002,640.004.35%20,042,400
Aug 7, 20252,580.002,590.002,530.002,530.002,530.00-1.94%3,286,900
Aug 6, 20252,580.002,590.002,520.002,580.002,580.00-4,783,000
Aug 5, 20252,620.002,620.002,560.002,580.002,580.00-1.53%8,765,000
Aug 4, 20252,590.002,630.002,540.002,620.002,620.001.95%9,305,400
Aug 1, 20252,520.002,620.002,500.002,570.002,570.001.98%17,478,700
Jul 31, 20252,510.002,610.002,510.002,520.002,520.000.40%11,874,900
Jul 30, 20252,550.002,560.002,510.002,510.002,510.00-1.57%4,536,400
Jul 29, 20252,530.002,570.002,480.002,550.002,550.001.19%6,111,000
Jul 28, 20252,550.002,560.002,520.002,520.002,520.00-1.18%2,322,400
Jul 25, 20252,610.002,610.002,510.002,550.002,550.00-2.30%4,124,700
Jul 24, 20252,580.002,620.002,570.002,610.002,610.001.16%5,734,700
Jul 23, 20252,580.002,600.002,510.002,580.002,580.000.39%4,746,000
Jul 22, 20252,610.002,650.002,570.002,570.002,570.00-1.53%7,287,400
Jul 21, 20252,630.002,660.002,580.002,610.002,610.00-0.76%12,369,200
Jul 18, 20252,700.002,700.002,610.002,630.002,630.00-1.50%17,202,800
Jul 17, 20252,590.002,700.002,580.002,670.002,670.003.89%29,616,200
Jul 16, 20252,500.002,610.002,480.002,570.002,570.003.21%35,481,300
Jul 15, 20252,320.002,500.002,320.002,490.002,490.007.33%33,910,500
Jul 14, 20252,290.002,330.002,280.002,320.002,320.001.31%7,126,800
Jul 11, 20252,300.002,310.002,270.002,290.002,290.00-0.43%3,405,400
Jul 10, 20252,290.002,310.002,260.002,300.002,300.000.44%8,271,100
Jul 9, 20252,260.002,290.002,260.002,290.002,290.001.33%2,862,200
Jul 8, 20252,300.002,300.002,260.002,260.002,260.00-1.31%1,789,400
Jul 7, 20252,300.002,300.002,270.002,290.002,290.00-0.43%1,947,200
Jul 4, 20252,310.002,310.002,250.002,300.002,300.00-3,760,700
Jul 3, 20252,280.002,310.002,240.002,300.002,300.000.88%4,839,800
Jul 2, 20252,320.002,330.002,260.002,280.002,280.00-1.30%4,781,500
Jul 1, 20252,260.002,330.002,250.002,310.002,310.002.67%16,350,900
Jun 30, 20252,220.002,270.002,210.002,250.002,250.000.45%6,193,300
Jun 26, 20252,250.002,250.002,220.002,240.002,240.00-0.44%9,699,600
Jun 25, 20252,220.002,260.002,220.002,250.002,250.001.35%4,031,500
Jun 24, 20252,270.002,290.002,220.002,220.002,220.00-1.33%11,201,500
Jun 23, 20252,230.002,280.002,180.002,250.002,250.000.45%15,694,500
Jun 20, 20252,230.002,320.002,230.002,240.002,240.000.45%21,394,500
Jun 19, 20252,220.002,270.002,200.002,230.002,230.000.45%19,103,400
Jun 18, 20252,240.002,240.002,200.002,220.002,220.00-0.89%3,067,000
Jun 17, 20252,220.002,260.002,210.002,240.002,240.000.90%3,875,900
Jun 16, 20252,190.002,240.002,180.002,220.002,220.001.37%7,151,600
Jun 13, 20252,190.002,210.002,170.002,190.002,190.00-8,340,900
Jun 12, 20252,220.002,230.002,180.002,190.002,190.00-1.35%4,713,200