Skip to main content
logo
PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,710.00
-60.00 (-2.17%)
Sep 2, 2026, 11:59 AM WIB

IDX:EXCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262,790.002,790.002,710.002,720.00--1.81%1,548,500
Sep 1, 20262,820.002,850.002,750.002,770.002,770.00-1.77%4,177,500
Aug 31, 20262,770.002,860.002,710.002,820.002,820.001.81%9,277,600
Aug 28, 20262,820.002,830.002,760.002,770.002,770.00-5,397,800
Aug 27, 20262,700.002,790.002,680.002,770.002,770.002.59%4,733,500
Aug 26, 20262,700.002,770.002,660.002,700.002,700.00-5,159,000
Aug 24, 20262,840.002,840.002,670.002,700.002,700.00-4.93%10,104,100
Aug 21, 20262,840.002,870.002,830.002,840.002,840.000.35%3,456,700
Aug 20, 20262,860.002,890.002,810.002,830.002,830.00-1.05%5,310,100
Aug 19, 20262,910.002,930.002,830.002,860.002,860.00-1.72%10,094,800
Aug 18, 20262,840.002,930.002,760.002,910.002,910.003.93%10,371,800
Aug 14, 20262,620.002,810.002,600.002,800.002,800.006.46%19,243,500
Aug 13, 20262,640.002,640.002,530.002,630.002,630.002.73%13,349,800
Aug 12, 20262,440.002,640.002,430.002,560.002,560.006.22%26,942,600
Aug 11, 20262,520.002,520.002,410.002,410.002,410.00-3.60%8,128,800
Aug 10, 20262,550.002,570.002,500.002,500.002,500.00-1.96%3,968,100
Aug 7, 20262,500.002,570.002,500.002,550.002,550.002.00%4,237,400
Aug 6, 20262,570.002,570.002,470.002,500.002,500.00-2.34%6,373,600
Aug 5, 20262,530.002,600.002,520.002,560.002,560.001.99%4,775,600
Aug 4, 20262,530.002,540.002,510.002,510.002,510.00-0.79%1,918,700
Aug 3, 20262,470.002,540.002,450.002,530.002,530.003.69%8,010,900
Jul 31, 20262,460.002,470.002,430.002,440.002,440.00-0.81%2,392,900
Jul 30, 20262,420.002,480.002,400.002,460.002,460.001.65%3,486,200
Jul 29, 20262,480.002,480.002,400.002,420.002,420.00-0.82%2,755,500
Jul 28, 20262,370.002,490.002,370.002,440.002,440.002.95%7,592,700
Jul 27, 20262,410.002,450.002,350.002,370.002,370.00-1.66%4,837,600
Jul 24, 20262,540.002,550.002,400.002,410.002,410.00-5.12%8,346,800
Jul 23, 20262,550.002,590.002,500.002,540.002,540.00-0.39%10,683,700
Jul 22, 20262,580.002,590.002,520.002,550.002,550.00-0.78%8,271,000
Jul 21, 20262,580.002,600.002,560.002,570.002,570.00-1.15%6,154,100
Jul 20, 20262,580.002,660.002,560.002,600.002,600.000.78%6,975,500
Jul 17, 20262,600.002,600.002,570.002,580.002,580.00-0.77%3,073,000
Jul 16, 20262,550.002,630.002,500.002,600.002,600.001.96%6,884,000
Jul 15, 20262,530.002,550.002,490.002,550.002,550.000.79%3,595,500
Jul 14, 20262,500.002,540.002,460.002,530.002,530.002.02%5,084,100
Jul 13, 20262,440.002,490.002,430.002,480.002,480.001.22%3,587,100
Jul 10, 20262,490.002,490.002,430.002,450.002,450.00-2,157,900
Jul 9, 20262,510.002,540.002,440.002,450.002,450.00-2.39%6,002,000
Jul 8, 20262,600.002,610.002,500.002,510.002,510.00-3.09%2,747,000
Jul 7, 20262,520.002,620.002,520.002,590.002,590.003.19%4,491,700
Jul 6, 20262,530.002,580.002,500.002,510.002,510.00-0.79%3,232,700
Jul 3, 20262,410.002,540.002,410.002,530.002,530.004.98%6,663,200
Jul 2, 20262,370.002,410.002,360.002,410.002,410.001.69%4,229,700
Jul 1, 20262,310.002,380.002,310.002,370.002,370.00-2,972,600
Jun 30, 20262,380.002,420.002,310.002,370.002,370.00-0.42%6,765,100
Jun 29, 20262,480.002,480.002,370.002,380.002,380.00-4.03%3,785,000
Jun 26, 20262,540.002,550.002,470.002,480.002,480.00-1.59%2,152,700
Jun 25, 20262,500.002,610.002,480.002,520.002,520.001.20%6,861,700
Jun 24, 20262,500.002,560.002,490.002,490.002,490.00-1.58%3,553,200
Jun 23, 20262,520.002,530.002,480.002,530.002,530.000.40%3,507,000