Reksa Dana Indeks - Batavia Index 30 ETF (IDX:XBID)
Indonesia · Delayed Price · Currency is IDR 421.00
-4.00 (-0.94%)
At close: Jun 5, 2026
IDX:XBID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | -3.41% | 7,600 |
| Apr 23, 2026 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | -1.39% | 2,500 |
| Apr 22, 2026 | 501.00 | 505.00 | 501.00 | 505.00 | 505.00 | 3.06% | 1,100 |
| Apr 16, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 200 |
| Apr 2, 2026 | 493.00 | 493.00 | 490.00 | 490.00 | 490.00 | -3.73% | 8,500 |
| Mar 26, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | -4.86% | 100 |
| Mar 2, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.37% | 200 |
| Feb 27, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -1.08% | 100 |
| Feb 26, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - | 600 |
| Feb 25, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 1.28% | 40,000 |
| Feb 24, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | -0.36% | 40,000 |
| Feb 23, 2026 | 540.00 | 549.00 | 540.00 | 549.00 | 549.00 | 1.67% | 40,900 |
| Feb 20, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.18% | 40,000 |
| Feb 19, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | - | 40,000 |
| Feb 18, 2026 | 534.00 | 541.00 | 534.00 | 541.00 | 541.00 | 1.31% | 50,400 |
| Feb 13, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | -0.93% | 40,000 |
| Feb 12, 2026 | 537.00 | 539.00 | 537.00 | 539.00 | 539.00 | 0.37% | 40,300 |
| Feb 11, 2026 | 534.00 | 537.00 | 534.00 | 537.00 | 537.00 | 0.56% | 40,300 |
| Feb 10, 2026 | 533.00 | 534.00 | 533.00 | 534.00 | 534.00 | 1.33% | 41,500 |
| Feb 9, 2026 | 527.00 | 530.00 | 527.00 | 527.00 | 527.00 | - | 41,100 |
| Feb 6, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | -1.86% | 40,000 |
| Feb 5, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | - | 40,000 |
| Feb 4, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 1.32% | 40,000 |
| Feb 3, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1.34% | 40,000 |
| Feb 2, 2026 | 554.00 | 554.00 | 518.00 | 523.00 | 523.00 | -2.06% | 41,100 |
| Jan 30, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 2.89% | 40,000 |
| Jan 29, 2026 | 495.00 | 519.00 | 495.00 | 519.00 | 519.00 | 0.78% | 41,600 |