Skip to main content
logo
PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,420.00
0.00 (0.00%)
Sep 22, 2026, 3:20 PM WIB

IDX:EXCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,430.002,490.002,380.002,440.00-0.83%7,147,000
Sep 21, 20262,500.002,500.002,410.002,420.002,420.00-3.20%7,498,000
Sep 18, 20262,560.002,570.002,500.002,500.002,500.00-3.10%36,585,900
Sep 17, 20262,540.002,590.002,530.002,580.002,580.001.57%3,041,600
Sep 16, 20262,550.002,600.002,530.002,540.002,540.00-0.39%5,181,800
Sep 15, 20262,560.002,600.002,550.002,550.002,550.00-3,888,900
Sep 14, 20262,630.002,660.002,540.002,550.002,550.00-3.04%7,008,000
Sep 11, 20262,680.002,690.002,620.002,630.002,630.00-2.59%6,844,300
Sep 10, 20262,730.002,780.002,670.002,700.002,700.00-1.10%9,761,700
Sep 9, 20262,760.002,780.002,700.002,730.002,730.00-0.36%6,836,800
Sep 8, 20262,730.002,750.002,700.002,740.002,740.001.11%3,136,500
Sep 7, 20262,720.002,750.002,700.002,710.002,710.00-1,682,300
Sep 4, 20262,770.002,770.002,690.002,710.002,710.00-1.09%6,732,000
Sep 3, 20262,710.002,790.002,710.002,740.002,740.001.11%4,344,100
Sep 2, 20262,790.002,790.002,680.002,710.002,710.00-2.17%4,987,800
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