Reksa Dana Indeks Bahana ETF Bisnis - 27 (IDX:XBIN)
Indonesia · Delayed Price · Currency is IDR 558.00
0.00 (0.00%)
At close: Apr 1, 2026
IDX:XBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | -2.45% | 600 |
| Mar 26, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 4.76% | 200 |
| Mar 16, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | -2.33% | 900 |
| Mar 9, 2026 | 565.00 | 565.00 | 559.00 | 559.00 | 559.00 | -2.95% | 1,600 |
| Mar 5, 2026 | 587.00 | 587.00 | 576.00 | 576.00 | 576.00 | -1.03% | 200 |
| Mar 4, 2026 | 597.00 | 597.00 | 582.00 | 582.00 | 582.00 | -3.64% | 1,000 |
| Mar 2, 2026 | 605.00 | 605.00 | 604.00 | 604.00 | 604.00 | -1.63% | 400 |
| Feb 26, 2026 | 622.00 | 622.00 | 614.00 | 614.00 | 614.00 | -1.29% | 8,400 |
| Feb 25, 2026 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 1.47% | 40,000 |
| Feb 24, 2026 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | -0.49% | 40,000 |
| Feb 23, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 1.65% | 40,000 |
| Feb 20, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.49% | 40,000 |
| Feb 19, 2026 | 616.00 | 616.00 | 609.00 | 609.00 | 609.00 | -0.49% | 40,100 |
| Feb 18, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 1.16% | 40,000 |
| Feb 13, 2026 | 607.00 | 607.00 | 605.00 | 605.00 | 605.00 | -0.82% | 40,100 |
| Feb 12, 2026 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | - | 40,200 |
| Feb 11, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1.16% | 40,000 |
| Feb 10, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 1.34% | 40,000 |
| Feb 9, 2026 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | - | 41,300 |
| Feb 6, 2026 | 596.00 | 600.00 | 595.00 | 595.00 | 595.00 | -1.82% | 80,200 |
| Feb 5, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.16% | 40,000 |
| Feb 4, 2026 | 610.00 | 610.00 | 607.00 | 607.00 | 607.00 | 1.00% | 40,100 |
| Feb 3, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 1.69% | 40,000 |
| Feb 2, 2026 | 595.00 | 595.00 | 591.00 | 591.00 | 591.00 | -2.15% | 40,100 |
| Jan 30, 2026 | 607.00 | 608.00 | 604.00 | 604.00 | 604.00 | 3.25% | 50,200 |
| Jan 29, 2026 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 0.17% | 40,200 |
| Jan 28, 2026 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | -6.71% | 40,000 |
| Jan 27, 2026 | 630.00 | 630.00 | 626.00 | 626.00 | 626.00 | -0.95% | 40,100 |
| Jan 26, 2026 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -0.32% | 40,000 |
| Jan 23, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 0.16% | 40,000 |
| Jan 22, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0.64% | 40,000 |
| Jan 21, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | -2.63% | 40,000 |
| Jan 20, 2026 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0.31% | 40,000 |
| Jan 19, 2026 | 640.00 | 644.00 | 640.00 | 644.00 | 644.00 | 0.31% | 40,600 |
| Jan 15, 2026 | 635.00 | 642.00 | 635.00 | 642.00 | 642.00 | 1.10% | 41,100 |
| Jan 14, 2026 | 632.00 | 635.00 | 632.00 | 635.00 | 635.00 | 0.32% | 40,800 |
| Jan 13, 2026 | 631.00 | 633.00 | 630.00 | 633.00 | 633.00 | 1.12% | 48,100 |
| Jan 12, 2026 | 627.00 | 628.00 | 626.00 | 626.00 | 626.00 | -0.16% | 40,200 |
| Jan 9, 2026 | 634.00 | 634.00 | 627.00 | 627.00 | 627.00 | -0.63% | 40,400 |
| Jan 8, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -0.16% | 40,000 |
| Jan 7, 2026 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | - | 40,000 |
| Jan 6, 2026 | 627.00 | 632.00 | 627.00 | 632.00 | 632.00 | 0.48% | 57,200 |
| Jan 5, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 1.13% | 40,000 |
| Jan 2, 2026 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | - | 40,000 |
| Dec 30, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0.32% | 40,000 |
| Dec 29, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.98% | 40,000 |
| Dec 24, 2025 | 622.00 | 622.00 | 614.00 | 614.00 | 614.00 | -0.32% | 40,200 |
| Dec 23, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -0.65% | 40,000 |
| Dec 22, 2025 | 622.00 | 622.00 | 615.00 | 620.00 | 620.00 | 0.32% | 45,200 |
| Dec 19, 2025 | 619.00 | 619.00 | 618.00 | 618.00 | 618.00 | -0.32% | 43,400 |