Skip to main content
logo
PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,540.00
-10.00 (-0.39%)
Jul 23, 2026, 3:49 PM WIB

IDX:EXCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20262,550.002,560.002,510.002,540.00--0.39%2,101,300
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
Jun 22, 20262,700.002,700.002,490.002,520.002,520.00-2.33%2,781,200
Jun 19, 20262,550.002,580.002,480.002,580.002,580.001.18%14,479,900
Jun 18, 20262,580.002,590.002,460.002,550.002,550.00-1.16%4,830,200
Jun 17, 20262,570.002,630.002,540.002,580.002,580.001.18%9,852,200
Jun 15, 20262,580.002,610.002,510.002,550.002,550.00-0.78%10,275,500
Jun 12, 20262,630.002,650.002,520.002,570.002,570.00-1.53%9,433,800
Jun 11, 20262,540.002,670.002,490.002,610.002,610.002.76%11,908,400
Jun 10, 20262,500.002,580.002,440.002,540.002,540.001.20%9,944,700
Jun 9, 20262,420.002,560.002,330.002,510.002,510.002.87%13,673,500
Jun 8, 20262,580.002,610.002,410.002,440.002,440.00-7.92%8,762,900
Jun 5, 20262,670.002,720.002,640.002,650.002,650.00-0.75%6,281,600
Jun 4, 20262,830.002,850.002,590.002,670.002,670.00-5.65%24,462,900
Jun 3, 20262,900.002,900.002,700.002,830.002,830.00-1.74%11,602,800
Jun 2, 20262,830.002,880.002,770.002,880.002,880.001.77%4,873,200
May 29, 20262,770.002,880.002,760.002,830.002,830.002.17%18,234,900
May 26, 20262,900.002,950.002,750.002,770.002,770.00-3.82%6,432,900
May 25, 20262,720.002,960.002,700.002,880.002,880.004.73%12,293,400
May 22, 20262,650.002,780.002,580.002,750.002,750.003.38%16,279,400
May 21, 20262,910.002,930.002,660.002,660.002,660.00-8.59%13,571,800
May 20, 20262,930.003,000.002,830.002,910.002,910.00-0.68%12,691,300
May 19, 20262,960.003,040.002,810.002,930.002,930.00-0.34%16,937,900
May 18, 20263,040.003,040.002,850.002,940.002,940.00-2.97%9,743,400
May 13, 20263,090.003,110.003,020.003,030.003,030.00-2.26%7,305,900
May 12, 20263,020.003,100.003,020.003,100.003,100.002.65%4,637,800
May 11, 20263,050.003,070.002,990.003,020.003,020.00-0.98%5,380,600
May 8, 20263,230.003,240.003,020.003,050.003,050.00-5.57%8,249,300
May 7, 20263,120.003,240.003,120.003,230.003,230.003.86%16,614,400