Reksa Dana Indeks - Batavia Index 30 ETF (IDX:XBID)
Indonesia · Delayed Price · Currency is IDR 490.00
+98.00 (25.00%)
At close: Sep 23, 2026
IDX:XBID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 450.00 | 490.00 | 449.00 | 490.00 | 490.00 | 25.00% | 19,200 |
| Sep 22, 2026 | 390.00 | 455.00 | 390.00 | 392.00 | 392.00 | -14.22% | 14,200 |
| Sep 21, 2026 | 458.00 | 460.00 | 457.00 | 457.00 | 457.00 | -12.12% | 10,900 |
| Sep 17, 2026 | 645.00 | 645.00 | 464.00 | 520.00 | 520.00 | - | 16,300 |
| Sep 16, 2026 | 398.00 | 520.00 | 398.00 | 520.00 | 520.00 | 11.11% | 7,200 |
| Sep 15, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -0.85% | 9,400 |
| Sep 14, 2026 | 465.00 | 473.00 | 396.00 | 472.00 | 472.00 | 1.51% | 18,600 |
| Sep 11, 2026 | 447.00 | 467.00 | 444.00 | 465.00 | 465.00 | -10.92% | 61,100 |
| Sep 10, 2026 | 595.00 | 735.00 | 510.00 | 522.00 | 522.00 | -12.27% | 46,700 |
| Sep 9, 2026 | 552.00 | 595.00 | 477.00 | 595.00 | 595.00 | 25.00% | 125,800 |
| Sep 7, 2026 | 490.00 | 520.00 | 475.00 | 476.00 | 476.00 | -2.86% | 107,100 |
| Sep 4, 2026 | 481.00 | 570.00 | 408.00 | 490.00 | 490.00 | 2.51% | 134,400 |
| Sep 3, 2026 | 471.00 | 479.00 | 471.00 | 478.00 | 478.00 | 1.49% | 83,600 |
| Sep 2, 2026 | 505.00 | 535.00 | 470.00 | 471.00 | 471.00 | -6.73% | 80,200 |
| Sep 1, 2026 | 444.00 | 535.00 | 444.00 | 505.00 | 505.00 | 13.74% | 131,500 |
| Aug 31, 2026 | 482.00 | 482.00 | 410.00 | 444.00 | 444.00 | -7.88% | 113,000 |
| Aug 28, 2026 | 456.00 | 559.00 | 456.00 | 482.00 | 482.00 | 5.70% | 109,200 |
| Aug 27, 2026 | 630.00 | 630.00 | 454.00 | 456.00 | 456.00 | -9.70% | 159,500 |
| Aug 26, 2026 | 464.00 | 580.00 | 458.00 | 505.00 | 505.00 | 8.84% | 109,900 |
| Aug 24, 2026 | 550.00 | 550.00 | 464.00 | 464.00 | 464.00 | -14.71% | 218,300 |
| Aug 21, 2026 | 630.00 | 630.00 | 544.00 | 544.00 | 544.00 | -15.00% | 23,300 |
| Aug 20, 2026 | 649.00 | 649.00 | 552.00 | 640.00 | 640.00 | -1.39% | 39,100 |
| Aug 19, 2026 | 705.00 | 880.00 | 600.00 | 649.00 | 649.00 | -7.94% | 28,800 |
| Aug 18, 2026 | 482.00 | 705.00 | 481.00 | 705.00 | 705.00 | 24.78% | 43,600 |
| Aug 14, 2026 | 386.00 | 565.00 | 386.00 | 565.00 | 565.00 | 24.45% | 111,800 |
| Aug 13, 2026 | 570.00 | 570.00 | 454.00 | 454.00 | 454.00 | -0.87% | 12,100 |
| Aug 12, 2026 | 394.00 | 458.00 | 394.00 | 458.00 | 458.00 | -0.43% | 11,500 |
| Aug 11, 2026 | 575.00 | 575.00 | 458.00 | 460.00 | 460.00 | -0.65% | 22,900 |
| Aug 10, 2026 | 464.00 | 466.00 | 463.00 | 463.00 | 463.00 | -0.22% | 12,500 |
| Aug 7, 2026 | 461.00 | 464.00 | 460.00 | 464.00 | 464.00 | 0.65% | 43,600 |
| Aug 6, 2026 | 463.00 | 463.00 | 461.00 | 461.00 | 461.00 | 0.22% | 60,500 |
| Aug 5, 2026 | 455.00 | 460.00 | 455.00 | 460.00 | 460.00 | 1.10% | 81,200 |
| Aug 4, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -0.22% | 80,000 |
| Aug 3, 2026 | 453.00 | 456.00 | 448.00 | 456.00 | 456.00 | 0.88% | 89,100 |
| Jul 31, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 1.80% | 80,000 |
| Jul 30, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | -0.45% | 80,000 |
| Jul 29, 2026 | 445.00 | 446.00 | 445.00 | 446.00 | 446.00 | - | 80,100 |
| Jul 28, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | -0.89% | 1,000 |
| Jul 24, 2026 | 449.00 | 450.00 | 449.00 | 450.00 | 450.00 | -2.60% | 60,000 |
| Jul 23, 2026 | 463.00 | 463.00 | 461.00 | 462.00 | 462.00 | -0.22% | 68,300 |
| Jul 22, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0.22% | 80,000 |
| Jul 21, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -0.22% | 60,000 |
| 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 |