Reksa Dana Indeks Cipta ETF Index LQ45 (IDX:XCLQ)
Indonesia · Delayed Price · Currency is IDR 72.00
+1.00 (1.41%)
At close: Sep 23, 2026
IDX:XCLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1.41% | - |
| Sep 22, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -7.79% | 2,400 |
| Sep 21, 2026 | 75.00 | 77.00 | 73.00 | 77.00 | 77.00 | 2.67% | 11,400 |
| Sep 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,000 |
| Sep 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 5,400 |
| Sep 15, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 600 |
| Sep 14, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 200 |
| Sep 11, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 10,000 |
| Sep 10, 2026 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 49,900 |
| Sep 9, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,700 |
| Sep 8, 2026 | 71.00 | 78.00 | 69.00 | 77.00 | 77.00 | 5.48% | 24,100 |
| Sep 7, 2026 | 72.00 | 77.00 | 71.00 | 73.00 | 73.00 | 1.39% | 136,500 |
| Sep 4, 2026 | 71.00 | 75.00 | 71.00 | 72.00 | 72.00 | 1.41% | 4,400 |
| Sep 3, 2026 | 72.00 | 74.00 | 71.00 | 71.00 | 71.00 | - | 1,800 |
| Sep 2, 2026 | 71.00 | 76.00 | 69.00 | 71.00 | 71.00 | - | 69,500 |
| Sep 1, 2026 | 68.00 | 78.00 | 67.00 | 71.00 | 71.00 | 7.58% | 81,300 |
| Aug 31, 2026 | 70.00 | 75.00 | 62.00 | 66.00 | 66.00 | 10.00% | 38,000 |
| Aug 28, 2026 | 69.00 | 71.00 | 60.00 | 60.00 | 60.00 | -11.76% | 22,700 |
| Aug 27, 2026 | 69.00 | 71.00 | 66.00 | 68.00 | 68.00 | - | 27,600 |
| Aug 26, 2026 | 70.00 | 77.00 | 67.00 | 68.00 | 68.00 | -5.56% | 32,600 |
| Aug 24, 2026 | 70.00 | 73.00 | 66.00 | 72.00 | 72.00 | -1.37% | 2,000 |
| Aug 21, 2026 | 69.00 | 78.00 | 64.00 | 73.00 | 73.00 | 2.82% | 30,600 |
| Aug 20, 2026 | 64.00 | 77.00 | 64.00 | 71.00 | 71.00 | 10.94% | 153,600 |
| Aug 19, 2026 | 64.00 | 69.00 | 64.00 | 64.00 | 64.00 | - | 62,800 |
| Aug 18, 2026 | 64.00 | 69.00 | 61.00 | 64.00 | 64.00 | - | 10,100 |
| Aug 14, 2026 | 62.00 | 76.00 | 60.00 | 64.00 | 64.00 | - | 77,000 |
| Aug 13, 2026 | 66.00 | 69.00 | 63.00 | 64.00 | 64.00 | -3.03% | 19,200 |
| Aug 12, 2026 | 67.00 | 69.00 | 59.00 | 66.00 | 66.00 | -1.49% | 80,300 |
| Aug 11, 2026 | 73.00 | 74.00 | 64.00 | 67.00 | 67.00 | -8.22% | 56,000 |
| Aug 10, 2026 | 67.00 | 75.00 | 67.00 | 73.00 | 73.00 | 12.31% | 172,400 |
| Aug 7, 2026 | 69.00 | 71.00 | 65.00 | 65.00 | 65.00 | -5.80% | 77,000 |
| Aug 6, 2026 | 70.00 | 77.00 | 65.00 | 69.00 | 69.00 | -5.48% | 15,600 |
| Aug 5, 2026 | 73.00 | 77.00 | 70.00 | 73.00 | 73.00 | - | 17,300 |
| Aug 4, 2026 | 68.00 | 78.00 | 62.00 | 73.00 | 73.00 | 7.35% | 119,300 |
| Aug 3, 2026 | 67.00 | 78.00 | 67.00 | 68.00 | 68.00 | -12.82% | 138,200 |
| Jul 31, 2026 | 71.00 | 79.00 | 62.00 | 78.00 | 78.00 | 8.33% | 63,400 |
| Jul 30, 2026 | 75.00 | 78.00 | 64.00 | 72.00 | 72.00 | -4.00% | 270,200 |
| Jul 29, 2026 | 67.00 | 75.00 | 61.00 | 75.00 | 75.00 | 33.93% | 288,400 |
| Jul 28, 2026 | 71.00 | 71.00 | 56.00 | 56.00 | 56.00 | -13.85% | 14,200 |
| Jul 27, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.41% | 1,100 |
| Jul 24, 2026 | 68.00 | 72.00 | 66.00 | 68.00 | 68.00 | - | 1,400 |
| Jul 23, 2026 | 68.00 | 73.00 | 66.00 | 68.00 | 68.00 | - | 7,100 |
| Jul 22, 2026 | 68.00 | 68.00 | 65.00 | 68.00 | 68.00 | 1.49% | 13,200 |
| Jul 21, 2026 | 74.00 | 77.00 | 67.00 | 67.00 | 67.00 | 3.08% | 27,000 |
| Jul 20, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -5.80% | 13,400 |
| Jul 17, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 2,300 |
| Jul 16, 2026 | 69.00 | 69.00 | 64.00 | 69.00 | 69.00 | 4.55% | 1,600 |
| Jul 15, 2026 | 69.00 | 69.00 | 60.00 | 66.00 | 66.00 | -4.35% | 3,300 |
| Jul 14, 2026 | 72.00 | 77.00 | 64.00 | 69.00 | 69.00 | -6.76% | 170,300 |
| Jul 13, 2026 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 2.78% | 46,000 |