Skip to main content
logo
PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,750.00
+90.00 (3.38%)
May 22, 2026, 4:14 PM WIB

IDX:EXCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20263,100.003,130.003,060.003,110.003,110.001.30%4,498,200
May 5, 20263,030.003,120.003,000.003,070.003,070.001.32%5,726,100
May 4, 20262,930.003,090.002,930.003,030.003,030.003.06%5,226,100
Apr 30, 20263,000.003,020.002,920.002,940.002,940.00-2.00%8,030,100
Apr 29, 20263,040.003,090.002,970.003,000.003,000.00-0.99%3,188,900
Apr 28, 20263,150.003,160.003,030.003,030.003,030.00-3.50%3,360,500
Apr 27, 20263,070.003,150.003,070.003,140.003,140.002.28%3,996,800
Apr 24, 20263,140.003,140.003,000.003,070.003,070.00-2.23%7,629,600
Apr 23, 20263,170.003,200.003,120.003,140.003,140.00-0.95%10,719,900
Apr 22, 20263,210.003,250.003,160.003,170.003,170.00-1.25%6,479,800
Apr 21, 20263,230.003,230.003,120.003,210.003,210.000.31%9,250,200
Apr 20, 20263,240.003,250.003,190.003,200.003,200.00-2.44%6,438,600
Apr 17, 20263,190.003,280.003,080.003,280.003,280.003.80%6,978,900
Apr 16, 20263,200.003,240.003,130.003,160.003,160.00-0.94%4,319,700
Apr 15, 20263,210.003,230.003,170.003,190.003,190.00-10,030,400
Apr 14, 20263,120.003,290.003,100.003,190.003,190.002.57%21,799,500
Apr 13, 20263,080.003,170.003,080.003,110.003,110.00-1.58%8,868,800
Apr 10, 20263,110.003,170.003,110.003,160.003,160.002.27%8,525,300
Apr 9, 20263,110.003,210.002,990.003,090.003,090.00-0.96%30,722,800
Apr 8, 20262,910.003,140.002,830.003,120.003,120.0010.25%36,354,400
Apr 7, 20262,910.002,920.002,830.002,830.002,830.00-2.41%11,893,300
Apr 6, 20262,900.002,970.002,840.002,900.002,900.00-14,570,900
Apr 2, 20263,000.003,050.002,900.002,900.002,900.00-3.33%14,206,800
Apr 1, 20262,980.003,030.002,980.003,000.003,000.001.69%18,952,300
Mar 31, 20262,900.003,020.002,890.002,950.002,950.003.51%25,385,000
Mar 30, 20262,770.002,900.002,740.002,850.002,850.000.71%15,141,200
Mar 27, 20262,900.002,910.002,830.002,830.002,830.00-2.75%4,443,300
Mar 26, 20262,910.002,950.002,860.002,910.002,910.00-0.34%12,835,600
Mar 25, 20262,900.002,930.002,850.002,920.002,920.00-1.35%15,125,700
Mar 17, 20262,610.002,960.002,610.002,960.002,960.0015.63%46,060,600
Mar 16, 20262,650.002,650.002,530.002,560.002,560.00-3.40%13,206,800
Mar 13, 20262,810.002,850.002,640.002,650.002,650.00-6.03%16,904,100
Mar 12, 20262,770.002,850.002,720.002,820.002,820.001.44%12,846,900
Mar 11, 20262,870.002,950.002,780.002,780.002,780.00-2.46%19,653,500
Mar 10, 20262,670.002,890.002,670.002,850.002,850.0010.47%33,166,400
Mar 9, 20262,620.002,720.002,470.002,580.002,580.00-6.52%67,840,700
Mar 6, 20262,860.002,870.002,660.002,760.002,760.00-3.83%70,218,200
Mar 5, 20262,870.002,940.002,850.002,870.002,870.001.77%22,081,100
Mar 4, 20262,890.002,930.002,710.002,820.002,820.00-3.75%37,465,900
Mar 3, 20262,960.003,060.002,920.002,930.002,930.00-1.01%25,175,600