PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia · Delayed Price · Currency is IDR 1,720.00
+95.00 (5.85%)
Oct 30, 2026, 4:14 PM WIB
IDX:EXCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,640.00 | 1,720.00 | 1,590.00 | 1,720.00 | 1,720.00 | 5.85% | 10,614,100 |
| Oct 29, 2026 | 1,710.00 | 1,725.00 | 1,620.00 | 1,625.00 | 1,625.00 | -3.85% | 7,437,100 |
| Oct 28, 2026 | 1,735.00 | 1,740.00 | 1,635.00 | 1,690.00 | 1,690.00 | -2.31% | 9,512,700 |
| Oct 27, 2026 | 1,795.00 | 1,820.00 | 1,700.00 | 1,730.00 | 1,730.00 | -3.62% | 12,929,400 |
| Oct 26, 2026 | 1,845.00 | 1,855.00 | 1,785.00 | 1,795.00 | 1,795.00 | -2.45% | 8,340,400 |
| Oct 23, 2026 | 1,805.00 | 1,920.00 | 1,805.00 | 1,840.00 | 1,840.00 | 2.22% | 14,021,500 |
| Oct 22, 2026 | 1,730.00 | 1,840.00 | 1,690.00 | 1,800.00 | 1,800.00 | 2.27% | 18,688,700 |
| Oct 21, 2026 | 1,820.00 | 1,825.00 | 1,730.00 | 1,760.00 | 1,760.00 | -1.68% | 20,573,800 |
| Oct 20, 2026 | 1,590.00 | 1,805.00 | 1,590.00 | 1,790.00 | 1,790.00 | 5.92% | 38,536,500 |
| Oct 19, 2026 | 1,690.00 | 1,725.00 | 1,690.00 | 1,690.00 | 1,690.00 | -6.89% | 13,916,700 |
| Oct 16, 2026 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | -14.79% | 11,600,100 |
| Oct 15, 2026 | 2,160.00 | 2,170.00 | 2,070.00 | 2,130.00 | 2,130.00 | -1.39% | 8,381,700 |
| Oct 14, 2026 | 2,160.00 | 2,190.00 | 2,150.00 | 2,160.00 | 2,160.00 | - | 5,796,400 |
| Oct 13, 2026 | 2,130.00 | 2,170.00 | 2,080.00 | 2,160.00 | 2,160.00 | 2.37% | 6,825,000 |
| Oct 12, 2026 | 2,340.00 | 2,340.00 | 2,090.00 | 2,110.00 | 2,110.00 | -9.83% | 22,411,400 |
| Oct 9, 2026 | 2,350.00 | 2,350.00 | 2,310.00 | 2,340.00 | 2,340.00 | - | 5,936,600 |
| Oct 8, 2026 | 2,340.00 | 2,360.00 | 2,310.00 | 2,340.00 | 2,340.00 | - | 6,146,000 |
| Oct 7, 2026 | 2,390.00 | 2,390.00 | 2,320.00 | 2,340.00 | 2,340.00 | -2.09% | 7,874,900 |
| Oct 6, 2026 | 2,350.00 | 2,400.00 | 2,320.00 | 2,390.00 | 2,390.00 | 3.02% | 3,064,400 |
| Oct 5, 2026 | 2,390.00 | 2,390.00 | 2,320.00 | 2,320.00 | 2,320.00 | -2.52% | 4,636,900 |
| Oct 2, 2026 | 2,400.00 | 2,410.00 | 2,380.00 | 2,380.00 | 2,380.00 | -0.83% | 4,458,600 |
| Oct 1, 2026 | 2,420.00 | 2,450.00 | 2,310.00 | 2,400.00 | 2,400.00 | -0.41% | 13,264,800 |
| Sep 30, 2026 | 2,380.00 | 2,420.00 | 2,360.00 | 2,410.00 | 2,410.00 | 1.69% | 8,189,600 |
| Sep 29, 2026 | 2,310.00 | 2,440.00 | 2,270.00 | 2,370.00 | 2,370.00 | 2.60% | 6,662,900 |
| Sep 28, 2026 | 2,330.00 | 2,350.00 | 2,270.00 | 2,310.00 | 2,310.00 | -0.86% | 8,445,200 |
| Sep 25, 2026 | 2,410.00 | 2,410.00 | 2,330.00 | 2,330.00 | 2,330.00 | -2.92% | 5,560,500 |
| Sep 24, 2026 | 2,440.00 | 2,440.00 | 2,380.00 | 2,400.00 | 2,400.00 | -1.64% | 4,520,800 |
| Sep 23, 2026 | 2,430.00 | 2,460.00 | 2,400.00 | 2,440.00 | 2,440.00 | 1.24% | 5,716,600 |
| Sep 22, 2026 | 2,430.00 | 2,500.00 | 2,380.00 | 2,410.00 | 2,410.00 | -0.41% | 8,627,100 |
| Sep 21, 2026 | 2,500.00 | 2,500.00 | 2,410.00 | 2,420.00 | 2,420.00 | -3.20% | 7,498,000 |
| Sep 18, 2026 | 2,560.00 | 2,570.00 | 2,500.00 | 2,500.00 | 2,500.00 | -3.10% | 36,585,900 |
| Sep 17, 2026 | 2,540.00 | 2,590.00 | 2,530.00 | 2,580.00 | 2,580.00 | 1.57% | 3,041,600 |
| Sep 16, 2026 | 2,550.00 | 2,600.00 | 2,530.00 | 2,540.00 | 2,540.00 | -0.39% | 5,181,800 |
| Sep 15, 2026 | 2,560.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,550.00 | - | 3,888,900 |
| Sep 14, 2026 | 2,630.00 | 2,660.00 | 2,540.00 | 2,550.00 | 2,550.00 | -3.04% | 7,008,000 |
| Sep 11, 2026 | 2,680.00 | 2,690.00 | 2,620.00 | 2,630.00 | 2,630.00 | -2.59% | 6,844,300 |
| Sep 10, 2026 | 2,730.00 | 2,780.00 | 2,670.00 | 2,700.00 | 2,700.00 | -1.10% | 9,761,700 |
| Sep 9, 2026 | 2,760.00 | 2,780.00 | 2,700.00 | 2,730.00 | 2,730.00 | -0.36% | 6,836,800 |
| Sep 8, 2026 | 2,730.00 | 2,750.00 | 2,700.00 | 2,740.00 | 2,740.00 | 1.11% | 3,136,500 |
| Sep 7, 2026 | 2,720.00 | 2,750.00 | 2,700.00 | 2,710.00 | 2,710.00 | - | 1,682,300 |
| Sep 4, 2026 | 2,770.00 | 2,770.00 | 2,690.00 | 2,710.00 | 2,710.00 | -1.09% | 6,732,000 |
| Sep 3, 2026 | 2,710.00 | 2,790.00 | 2,710.00 | 2,740.00 | 2,740.00 | 1.11% | 4,344,100 |
| Sep 2, 2026 | 2,790.00 | 2,790.00 | 2,680.00 | 2,710.00 | 2,710.00 | -2.17% | 4,987,800 |
| Sep 1, 2026 | 2,820.00 | 2,850.00 | 2,750.00 | 2,770.00 | 2,770.00 | -1.77% | 4,177,500 |
| Aug 31, 2026 | 2,770.00 | 2,860.00 | 2,710.00 | 2,820.00 | 2,820.00 | 1.81% | 9,277,600 |
| Aug 28, 2026 | 2,820.00 | 2,830.00 | 2,760.00 | 2,770.00 | 2,770.00 | - | 5,397,800 |
| Aug 27, 2026 | 2,700.00 | 2,790.00 | 2,680.00 | 2,770.00 | 2,770.00 | 2.59% | 4,733,500 |
| Aug 26, 2026 | 2,700.00 | 2,770.00 | 2,660.00 | 2,700.00 | 2,700.00 | - | 5,159,000 |
| Aug 24, 2026 | 2,840.00 | 2,840.00 | 2,670.00 | 2,700.00 | 2,700.00 | -4.93% | 10,104,100 |
| Aug 21, 2026 | 2,840.00 | 2,870.00 | 2,830.00 | 2,840.00 | 2,840.00 | 0.35% | 3,456,700 |