Reksa Dana Indeks Capital ETF IDX ESG Leaders (IDX:XCEG)
Indonesia · Delayed Price · Currency is IDR 84.00
0.00 (0.00%)
At close: Sep 21, 2026
IDX:XCEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 53,600 |
| Sep 18, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | -3.45% | 40,600 |
| Sep 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | 200 |
| Sep 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | 20,100 |
| Sep 15, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | 10,000 |
| Sep 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 40,000 |
| Sep 8, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 22,600 |
| Sep 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | 14,500 |
| Sep 4, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 89,800 |
| Sep 3, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 400 |
| Sep 2, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.33% | 5,000 |
| Aug 31, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 2.38% | 10,000 |
| Aug 28, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 100 |
| Aug 27, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | 10,100 |
| Aug 26, 2026 | 80.00 | 85.00 | 80.00 | 84.00 | 84.00 | -2.33% | 185,200 |
| Aug 24, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 1.18% | 30,100 |
| Aug 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 300 |
| Aug 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | 1,300 |
| Aug 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1,000 |
| Aug 14, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 150,000 |
| Aug 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1,000 |
| Aug 12, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 2.41% | 200 |
| Aug 11, 2026 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 162,100 |
| Aug 10, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 1.16% | 55,700 |
| Aug 7, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | - | 54,400 |
| Aug 6, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 102,000 |
| Aug 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 700 |
| Aug 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 60,000 |
| Jul 31, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 5,000 |
| Jul 30, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 57,300 |
| Jul 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 3,000 |
| Jul 28, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 3,000 |
| Jul 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 100 |
| Jul 24, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | -2.30% | 5,500 |
| Jul 23, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 179,000 |
| Jul 22, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 95,000 |
| Jul 21, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 96,900 |
| Jul 20, 2026 | 82.00 | 88.00 | 82.00 | 87.00 | 87.00 | 7.41% | 2,200 |
| Jul 14, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 1.25% | 298,400 |
| Jul 10, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 5,200 |
| Jul 9, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | 18,000 |
| Jul 7, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 3.80% | 288,600 |
| Jul 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.95% | 300 |
| Jul 1, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -3.80% | 69,500 |
| Jun 30, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | 100 |
| Jun 25, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | 100 |
| Jun 24, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 3,100 |
| Jun 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.49% | 20,300 |
| Jun 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.38% | 1,000 |
| Jun 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.45% | 50,000 |