Reksa Dana Indeks - Batavia Index 30 ETF (IDX:XBID)
Indonesia · Delayed Price · Currency is IDR 462.00
-1.00 (-0.22%)
Last updated: Jul 21, 2026, 9:07 AM WIB
IDX:XBID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | - | -0.22% | 120,000 |
| Jul 20, 2026 | 459.00 | 463.00 | 459.00 | 463.00 | 463.00 | 3.35% | 80,200 |
| Jul 17, 2026 | 444.00 | 448.00 | 444.00 | 448.00 | 448.00 | 1.82% | 80,700 |
| Jul 16, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.23% | 60,500 |
| Jul 15, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - | 60,300 |
| Jul 14, 2026 | 438.00 | 439.00 | 438.00 | 439.00 | 439.00 | 2.09% | 60,000 |
| Jul 13, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.23% | 80,000 |
| Jul 10, 2026 | 433.00 | 433.00 | 429.00 | 429.00 | 429.00 | 0.94% | 64,600 |
| Jul 9, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -1.62% | 60,000 |
| Jul 8, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.70% | 80,000 |
| Jul 7, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 1.18% | 40,300 |
| Jul 6, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0.24% | 60,000 |
| Jul 3, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 2.42% | 60,000 |
| Jul 1, 2026 | 409.00 | 413.00 | 409.00 | 413.00 | 413.00 | -6.56% | 41,500 |
| Jun 30, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 3.76% | 700 |
| Jun 29, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -2.29% | 80,000 |
| Jun 26, 2026 | 432.00 | 436.00 | 432.00 | 436.00 | 436.00 | 2.35% | 60,100 |
| Jun 25, 2026 | 426.00 | 426.00 | 422.00 | 426.00 | 426.00 | -4.27% | 41,600 |
| Jun 22, 2026 | 454.00 | 454.00 | 444.00 | 445.00 | 445.00 | -1.77% | 61,000 |
| Jun 19, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -1.52% | 60,000 |
| Jun 17, 2026 | 457.00 | 460.00 | 457.00 | 460.00 | 460.00 | 2.68% | 60,000 |
| Jun 15, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 2.28% | 80,300 |
| Jun 12, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1.62% | 1,100 |
| Jun 11, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 5.38% | 40,000 |
| Jun 10, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 4.87% | 60,000 |
| Jun 9, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0.26% | 60,300 |
| Jun 8, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -7.60% | 60,000 |
| Jun 5, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | -0.94% | 400 |
| Jun 4, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -4.49% | 60,000 |
| Jun 3, 2026 | 442.00 | 445.00 | 442.00 | 445.00 | 445.00 | -1.11% | 4,200 |
| Jun 2, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 500 |
| May 29, 2026 | 463.00 | 463.00 | 449.00 | 450.00 | 450.00 | -2.81% | 60,800 |
| May 26, 2026 | 462.00 | 463.00 | 462.00 | 463.00 | 463.00 | 0.43% | 62,200 |
| May 25, 2026 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 2.67% | 60,000 |
| May 22, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | -4.47% | 300 |
| May 21, 2026 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 1.95% | 80,200 |
| May 20, 2026 | 473.00 | 473.00 | 461.00 | 461.00 | 461.00 | -1.71% | 300 |
| May 19, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1.96% | 60,000 |
| May 18, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -2.13% | 60,000 |
| May 13, 2026 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | -1.26% | 80,100 |
| May 12, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -3.25% | 80,000 |
| May 8, 2026 | 488.00 | 492.00 | 488.00 | 492.00 | 492.00 | 1.65% | 80,300 |
| May 7, 2026 | 482.00 | 484.00 | 482.00 | 484.00 | 484.00 | 0.41% | 61,900 |
| May 6, 2026 | 479.00 | 482.00 | 479.00 | 482.00 | 482.00 | 1.69% | 80,100 |
| May 5, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | 80,000 |
| May 4, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -0.21% | 80,000 |
| Apr 30, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -1.86% | 60,000 |
| Apr 29, 2026 | 480.00 | 484.00 | 480.00 | 484.00 | 484.00 | 1.89% | 80,100 |
| Apr 28, 2026 | 479.00 | 479.00 | 475.00 | 475.00 | 475.00 | -0.84% | 82,600 |
| Apr 27, 2026 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | -0.42% | 1,000 |