Reksa Dana Indeks Bahana ETF Bisnis - 27 (IDX:XBIN)
Indonesia · Delayed Price · Currency is IDR 518.00
-12.00 (-2.26%)
At close: Sep 21, 2026
IDX:XBIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 660.00 | 660.00 | 452.00 | 518.00 | 518.00 | -2.26% | 1,200 |
| Sep 18, 2026 | 450.00 | 532.00 | 450.00 | 530.00 | 530.00 | 0.19% | 1,100 |
| Sep 16, 2026 | 670.00 | 670.00 | 529.00 | 529.00 | 529.00 | -1.86% | 700 |
| Sep 15, 2026 | 450.00 | 539.00 | 450.00 | 539.00 | 539.00 | 2.08% | 800 |
| Sep 14, 2026 | 625.00 | 625.00 | 528.00 | 528.00 | 528.00 | 5.39% | 1,000 |
| Sep 11, 2026 | 432.00 | 501.00 | 432.00 | 501.00 | 501.00 | -0.99% | 900 |
| Sep 10, 2026 | 670.00 | 670.00 | 506.00 | 506.00 | 506.00 | -6.12% | 1,000 |
| Sep 9, 2026 | 464.00 | 539.00 | 464.00 | 539.00 | 539.00 | -1.10% | 5,800 |
| Sep 8, 2026 | 680.00 | 680.00 | 545.00 | 545.00 | 545.00 | - | 5,800 |
| Sep 7, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 900 |
| Sep 4, 2026 | 537.00 | 545.00 | 537.00 | 545.00 | 545.00 | 1.49% | 2,200 |
| Sep 2, 2026 | 520.00 | 537.00 | 456.00 | 537.00 | 537.00 | 0.37% | 22,800 |
| Sep 1, 2026 | 655.00 | 655.00 | 529.00 | 535.00 | 535.00 | 1.52% | 14,200 |
| Aug 31, 2026 | 452.00 | 527.00 | 452.00 | 527.00 | 527.00 | -0.75% | 13,800 |
| Aug 28, 2026 | 650.00 | 650.00 | 526.00 | 531.00 | 531.00 | 1.53% | 12,900 |
| Aug 27, 2026 | 640.00 | 640.00 | 514.00 | 523.00 | 523.00 | 1.55% | 13,800 |
| Aug 26, 2026 | 448.00 | 515.00 | 448.00 | 515.00 | 515.00 | -2.28% | 3,700 |
| Aug 24, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 2.53% | 3,700 |
| Aug 19, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | -0.19% | 100 |
| Aug 10, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 100 |
| Aug 7, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 8.42% | 100 |
| Jun 29, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -1.66% | 300 |
| Jun 25, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 9.77% | 100 |
| Jun 9, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 100 |
| Jun 8, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -8.33% | 100 |
| Jun 4, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -4.19% | 1,100 |
| Jun 3, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | -7.05% | 1,000 |
| May 12, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - | 100 |
| May 11, 2026 | 548.00 | 548.00 | 539.00 | 539.00 | 539.00 | 0.75% | 800 |
| Apr 28, 2026 | 541.00 | 541.00 | 535.00 | 535.00 | 535.00 | -7.12% | 1,400 |
| Apr 22, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0.17% | 100 |
| Apr 15, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 3.05% | 1,200 |
| Apr 1, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | -2.45% | 600 |