Reksa Dana Indeks - Batavia SRI Kehati ETF (IDX:XBSK)
Indonesia · Delayed Price · Currency is IDR 393.00
-47.00 (-10.68%)
At close: Sep 23, 2026
IDX:XBSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 615.00 | 615.00 | 424.00 | 440.00 | 440.00 | -11.65% | 5,800 |
| Sep 21, 2026 | 351.00 | 498.00 | 351.00 | 498.00 | 498.00 | 22.36% | 19,000 |
| Sep 18, 2026 | 478.00 | 478.00 | 407.00 | 407.00 | 407.00 | -14.85% | 8,800 |
| Sep 17, 2026 | 500.00 | 500.00 | 426.00 | 478.00 | 478.00 | -4.40% | 500 |
| Sep 16, 2026 | 574.00 | 574.00 | 410.00 | 500.00 | 500.00 | 3.73% | 12,200 |
| Sep 15, 2026 | 700.00 | 700.00 | 482.00 | 482.00 | 482.00 | -14.84% | 800 |
| Sep 14, 2026 | 825.00 | 825.00 | 566.00 | 566.00 | 566.00 | -14.89% | 12,300 |
| Sep 11, 2026 | 665.00 | 665.00 | 455.00 | 665.00 | 665.00 | 24.30% | 18,400 |
| Sep 10, 2026 | 498.00 | 535.00 | 490.00 | 535.00 | 535.00 | -6.96% | 800 |
| Sep 9, 2026 | 518.00 | 580.00 | 518.00 | 575.00 | 575.00 | -5.58% | 26,500 |
| Sep 8, 2026 | 650.00 | 650.00 | 520.00 | 609.00 | 609.00 | 16.00% | 38,700 |
| Sep 7, 2026 | 415.00 | 525.00 | 412.00 | 525.00 | 525.00 | 24.11% | 110,900 |
| Sep 4, 2026 | 515.00 | 515.00 | 419.00 | 423.00 | 423.00 | 1.93% | 30,300 |
| Sep 3, 2026 | 480.00 | 480.00 | 415.00 | 415.00 | 415.00 | -0.48% | 30,100 |
| Sep 2, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 3.73% | 100 |
| Aug 31, 2026 | 406.00 | 406.00 | 402.00 | 402.00 | 402.00 | -1.23% | 1,000 |
| Aug 28, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 2.26% | 600 |
| Aug 6, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 2.58% | 600 |
| Jul 29, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.52% | 100 |
| Jul 24, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 2.12% | 100 |
| Jun 26, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 100 |
| Jun 25, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -1.82% | 100 |
| Jun 22, 2026 | 388.00 | 388.00 | 385.00 | 385.00 | 385.00 | -0.26% | 1,600 |
| Jun 19, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 15.22% | 100 |
| Jun 9, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 300 |
| Jun 8, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -9.46% | 200 |
| Jun 4, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -3.65% | 200 |
| Jun 3, 2026 | 388.00 | 388.00 | 384.00 | 384.00 | 384.00 | -0.78% | 60,200 |
| Jun 2, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -3.25% | 600 |
| May 25, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -1.72% | 400 |
| May 20, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -1.45% | 300 |
| May 13, 2026 | 417.00 | 417.00 | 413.00 | 413.00 | 413.00 | - | 200 |
| May 4, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -1.43% | 100 |
| Apr 29, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0.72% | 100 |
| Apr 28, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -1.65% | 200 |
| Apr 24, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | -2.98% | 100 |
| Apr 17, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -0.68% | 100 |
| Apr 15, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 2.57% | 200 |
| Mar 30, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -2.95% | 100 |