Reksa Dana Indeks Cipta ETF Index LQ45 (IDX:XCLQ)
Indonesia · Delayed Price · Currency is IDR 69.00
-11.00 (-13.75%)
Last updated: May 20, 2026, 9:50 AM WIB
IDX:XCLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 98.00 | 98.00 | 80.00 | 80.00 | 80.00 | -14.89% | 78,500 |
| May 18, 2026 | 79.00 | 99.00 | 73.00 | 94.00 | 94.00 | 18.99% | 139,400 |
| May 13, 2026 | 83.00 | 90.00 | 75.00 | 79.00 | 79.00 | 3.95% | 118,400 |
| May 12, 2026 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | -5.00% | 8,400 |
| May 11, 2026 | 83.00 | 88.00 | 75.00 | 80.00 | 80.00 | 2.56% | 699,500 |
| May 8, 2026 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | 2.63% | 19,600 |
| May 7, 2026 | 70.00 | 80.00 | 70.00 | 76.00 | 76.00 | -3.80% | 43,900 |
| May 6, 2026 | 80.00 | 90.00 | 78.00 | 79.00 | 79.00 | - | 81,000 |
| May 5, 2026 | 78.00 | 83.00 | 77.00 | 79.00 | 79.00 | 1.28% | 9,600 |
| May 4, 2026 | 83.00 | 83.00 | 76.00 | 78.00 | 78.00 | -1.27% | 1,700 |
| Apr 30, 2026 | 84.00 | 84.00 | 75.00 | 79.00 | 79.00 | -1.25% | 14,600 |
| Apr 29, 2026 | 84.00 | 88.00 | 77.00 | 80.00 | 80.00 | - | 21,300 |
| Apr 28, 2026 | 84.00 | 84.00 | 76.00 | 80.00 | 80.00 | -1.23% | 21,600 |
| Apr 27, 2026 | 70.00 | 81.00 | 70.00 | 81.00 | 81.00 | - | 11,300 |
| Apr 24, 2026 | 84.00 | 87.00 | 77.00 | 81.00 | 81.00 | 1.25% | 32,700 |
| Apr 23, 2026 | 84.00 | 97.00 | 80.00 | 80.00 | 80.00 | -4.76% | 8,100 |
| Apr 22, 2026 | 84.00 | 105.00 | 81.00 | 84.00 | 84.00 | 1.20% | 168,200 |
| Apr 21, 2026 | 84.00 | 105.00 | 82.00 | 83.00 | 83.00 | - | 16,600 |
| Apr 20, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1.22% | 700 |
| Apr 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 18,900 |
| Apr 16, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 3,800 |
| Apr 15, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 12,600 |
| Apr 14, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 1,500 |
| Apr 13, 2026 | 84.00 | 89.00 | 81.00 | 81.00 | 81.00 | -4.71% | 17,700 |
| Apr 10, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 6.25% | 102,200 |
| Apr 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 5,000 |
| Apr 8, 2026 | 88.00 | 88.00 | 79.00 | 79.00 | 79.00 | - | 24,500 |
| Apr 7, 2026 | 89.00 | 89.00 | 79.00 | 79.00 | 79.00 | - | 108,800 |
| Apr 6, 2026 | 89.00 | 89.00 | 79.00 | 79.00 | 79.00 | -2.47% | 4,600 |
| Apr 2, 2026 | 88.00 | 88.00 | 81.00 | 81.00 | 81.00 | - | 600 |
| Apr 1, 2026 | 90.00 | 90.00 | 79.00 | 81.00 | 81.00 | - | 3,000 |
| Mar 31, 2026 | 90.00 | 90.00 | 81.00 | 81.00 | 81.00 | -2.41% | 300 |
| Mar 30, 2026 | 83.00 | 112.00 | 80.00 | 83.00 | 83.00 | - | 15,300 |
| Mar 27, 2026 | 84.00 | 84.00 | 78.00 | 83.00 | 83.00 | -1.19% | 400 |
| Mar 26, 2026 | 71.00 | 84.00 | 71.00 | 84.00 | 84.00 | 1.20% | 13,300 |
| Mar 25, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.75% | 4,300 |
| Mar 17, 2026 | 67.00 | 90.00 | 67.00 | 80.00 | 80.00 | 2.56% | 123,500 |
| Mar 16, 2026 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | -4.88% | 19,500 |
| Mar 13, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | -4.65% | 5,100 |
| Mar 12, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 4.88% | 200 |
| Mar 11, 2026 | 86.00 | 86.00 | 81.00 | 82.00 | 82.00 | -2.38% | 5,600 |
| Mar 10, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | - | 200 |
| Mar 9, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 21,100 |
| Mar 6, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 500 |
| Mar 5, 2026 | 81.00 | 85.00 | 81.00 | 85.00 | 85.00 | - | 18,600 |
| Mar 4, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 65,600 |
| Mar 3, 2026 | 91.00 | 91.00 | 86.00 | 86.00 | 86.00 | -6.52% | 300 |
| Mar 2, 2026 | 90.00 | 95.00 | 81.00 | 92.00 | 92.00 | -1.08% | 4,200 |
| Feb 27, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 3,100 |
| Feb 25, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 5.68% | 700 |