PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia · Delayed Price · Currency is IDR 2,520.00
+110.00 (4.56%)
Jul 3, 2026, 2:50 PM WIB
IDX:EXCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2,410.00 | 2,540.00 | 2,410.00 | 2,510.00 | - | 4.15% | 3,942,800 |
| Jul 2, 2026 | 2,370.00 | 2,410.00 | 2,360.00 | 2,410.00 | 2,410.00 | 1.69% | 4,229,700 |
| Jul 1, 2026 | 2,310.00 | 2,380.00 | 2,310.00 | 2,370.00 | 2,370.00 | - | 2,972,600 |
| Jun 30, 2026 | 2,380.00 | 2,420.00 | 2,310.00 | 2,370.00 | 2,370.00 | -0.42% | 6,765,100 |
| Jun 29, 2026 | 2,480.00 | 2,480.00 | 2,370.00 | 2,380.00 | 2,380.00 | -4.03% | 3,785,000 |
| Jun 26, 2026 | 2,540.00 | 2,550.00 | 2,470.00 | 2,480.00 | 2,480.00 | -1.59% | 2,152,700 |
| Jun 25, 2026 | 2,500.00 | 2,610.00 | 2,480.00 | 2,520.00 | 2,520.00 | 1.20% | 6,861,700 |
| Jun 24, 2026 | 2,500.00 | 2,560.00 | 2,490.00 | 2,490.00 | 2,490.00 | -1.58% | 3,553,200 |
| Jun 23, 2026 | 2,520.00 | 2,530.00 | 2,480.00 | 2,530.00 | 2,530.00 | 0.40% | 3,507,000 |
| Jun 22, 2026 | 2,700.00 | 2,700.00 | 2,490.00 | 2,520.00 | 2,520.00 | -2.33% | 2,781,200 |
| Jun 19, 2026 | 2,550.00 | 2,580.00 | 2,480.00 | 2,580.00 | 2,580.00 | 1.18% | 14,479,900 |
| Jun 18, 2026 | 2,580.00 | 2,590.00 | 2,460.00 | 2,550.00 | 2,550.00 | -1.16% | 4,830,200 |
| Jun 17, 2026 | 2,570.00 | 2,630.00 | 2,540.00 | 2,580.00 | 2,580.00 | 1.18% | 9,852,200 |
| Jun 15, 2026 | 2,580.00 | 2,610.00 | 2,510.00 | 2,550.00 | 2,550.00 | -0.78% | 10,275,500 |
| Jun 12, 2026 | 2,630.00 | 2,650.00 | 2,520.00 | 2,570.00 | 2,570.00 | -1.53% | 9,433,800 |
| Jun 11, 2026 | 2,540.00 | 2,670.00 | 2,490.00 | 2,610.00 | 2,610.00 | 2.76% | 11,908,400 |
| Jun 10, 2026 | 2,500.00 | 2,580.00 | 2,440.00 | 2,540.00 | 2,540.00 | 1.20% | 9,944,700 |
| Jun 9, 2026 | 2,420.00 | 2,560.00 | 2,330.00 | 2,510.00 | 2,510.00 | 2.87% | 13,673,500 |
| Jun 8, 2026 | 2,580.00 | 2,610.00 | 2,410.00 | 2,440.00 | 2,440.00 | -7.92% | 8,762,900 |
| Jun 5, 2026 | 2,670.00 | 2,720.00 | 2,640.00 | 2,650.00 | 2,650.00 | -0.75% | 6,281,600 |
| Jun 4, 2026 | 2,830.00 | 2,850.00 | 2,590.00 | 2,670.00 | 2,670.00 | -5.65% | 24,462,900 |
| Jun 3, 2026 | 2,900.00 | 2,900.00 | 2,700.00 | 2,830.00 | 2,830.00 | -1.74% | 11,602,800 |
| Jun 2, 2026 | 2,830.00 | 2,880.00 | 2,770.00 | 2,880.00 | 2,880.00 | 1.77% | 4,873,200 |
| May 29, 2026 | 2,770.00 | 2,880.00 | 2,760.00 | 2,830.00 | 2,830.00 | 2.17% | 18,234,900 |
| May 26, 2026 | 2,900.00 | 2,950.00 | 2,750.00 | 2,770.00 | 2,770.00 | -3.82% | 6,432,900 |
| May 25, 2026 | 2,720.00 | 2,960.00 | 2,700.00 | 2,880.00 | 2,880.00 | 4.73% | 12,293,400 |
| May 22, 2026 | 2,650.00 | 2,780.00 | 2,580.00 | 2,750.00 | 2,750.00 | 3.38% | 16,279,400 |
| May 21, 2026 | 2,910.00 | 2,930.00 | 2,660.00 | 2,660.00 | 2,660.00 | -8.59% | 13,571,800 |
| May 20, 2026 | 2,930.00 | 3,000.00 | 2,830.00 | 2,910.00 | 2,910.00 | -0.68% | 12,691,300 |
| May 19, 2026 | 2,960.00 | 3,040.00 | 2,810.00 | 2,930.00 | 2,930.00 | -0.34% | 16,937,900 |
| May 18, 2026 | 3,040.00 | 3,040.00 | 2,850.00 | 2,940.00 | 2,940.00 | -2.97% | 9,743,400 |
| May 13, 2026 | 3,090.00 | 3,110.00 | 3,020.00 | 3,030.00 | 3,030.00 | -2.26% | 7,305,900 |
| May 12, 2026 | 3,020.00 | 3,100.00 | 3,020.00 | 3,100.00 | 3,100.00 | 2.65% | 4,637,800 |
| May 11, 2026 | 3,050.00 | 3,070.00 | 2,990.00 | 3,020.00 | 3,020.00 | -0.98% | 5,380,600 |
| May 8, 2026 | 3,230.00 | 3,240.00 | 3,020.00 | 3,050.00 | 3,050.00 | -5.57% | 8,249,300 |
| May 7, 2026 | 3,120.00 | 3,240.00 | 3,120.00 | 3,230.00 | 3,230.00 | 3.86% | 16,614,400 |
| May 6, 2026 | 3,100.00 | 3,130.00 | 3,060.00 | 3,110.00 | 3,110.00 | 1.30% | 4,498,200 |
| May 5, 2026 | 3,030.00 | 3,120.00 | 3,000.00 | 3,070.00 | 3,070.00 | 1.32% | 5,726,100 |
| May 4, 2026 | 2,930.00 | 3,090.00 | 2,930.00 | 3,030.00 | 3,030.00 | 3.06% | 5,226,100 |
| Apr 30, 2026 | 3,000.00 | 3,020.00 | 2,920.00 | 2,940.00 | 2,940.00 | -2.00% | 8,030,100 |
| Apr 29, 2026 | 3,040.00 | 3,090.00 | 2,970.00 | 3,000.00 | 3,000.00 | -0.99% | 3,188,900 |
| Apr 28, 2026 | 3,150.00 | 3,160.00 | 3,030.00 | 3,030.00 | 3,030.00 | -3.50% | 3,360,500 |
| Apr 27, 2026 | 3,070.00 | 3,150.00 | 3,070.00 | 3,140.00 | 3,140.00 | 2.28% | 3,996,800 |
| Apr 24, 2026 | 3,140.00 | 3,140.00 | 3,000.00 | 3,070.00 | 3,070.00 | -2.23% | 7,629,600 |
| Apr 23, 2026 | 3,170.00 | 3,200.00 | 3,120.00 | 3,140.00 | 3,140.00 | -0.95% | 10,719,900 |
| Apr 22, 2026 | 3,210.00 | 3,250.00 | 3,160.00 | 3,170.00 | 3,170.00 | -1.25% | 6,479,800 |
| Apr 21, 2026 | 3,230.00 | 3,230.00 | 3,120.00 | 3,210.00 | 3,210.00 | 0.31% | 9,250,200 |
| Apr 20, 2026 | 3,240.00 | 3,250.00 | 3,190.00 | 3,200.00 | 3,200.00 | -2.44% | 6,438,600 |
| Apr 17, 2026 | 3,190.00 | 3,280.00 | 3,080.00 | 3,280.00 | 3,280.00 | 3.80% | 6,978,900 |
| Apr 16, 2026 | 3,200.00 | 3,240.00 | 3,130.00 | 3,160.00 | 3,160.00 | -0.94% | 4,319,700 |