PT BRI Manajemen Investasi - Reksa Dana Syariah Bri Mi Gold ETF (IDX:XDES)
Indonesia · Delayed Price · Currency is IDR 921.00
-10.00 (-1.07%)
At close: Sep 23, 2026
IDX:XDES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 931.00 | 931.00 | 915.00 | 921.00 | 921.00 | -1.07% | 26,300 |
| Sep 22, 2026 | 945.00 | 946.00 | 930.00 | 931.00 | 931.00 | -1.79% | 19,200 |
| Sep 21, 2026 | 960.00 | 960.00 | 948.00 | 948.00 | 948.00 | - | 8,100 |
| Sep 18, 2026 | 948.00 | 960.00 | 948.00 | 948.00 | 948.00 | - | 17,700 |
| Sep 17, 2026 | 955.00 | 955.00 | 930.00 | 948.00 | 948.00 | -0.73% | 9,100 |
| Sep 16, 2026 | 969.00 | 969.00 | 940.00 | 955.00 | 955.00 | -1.44% | 17,900 |
| Sep 15, 2026 | 975.00 | 975.00 | 932.00 | 969.00 | 969.00 | 4.19% | 6,700 |
| Sep 14, 2026 | 980.00 | 980.00 | 925.00 | 930.00 | 930.00 | -5.78% | 34,500 |
| Sep 11, 2026 | 985.00 | 989.00 | 900.00 | 987.00 | 987.00 | -0.20% | 119,300 |
| Sep 10, 2026 | 981.00 | 995.00 | 965.00 | 989.00 | 989.00 | 0.82% | 31,600 |
| Sep 9, 2026 | 990.00 | 1,000.00 | 980.00 | 981.00 | 981.00 | -0.91% | 29,400 |
| Sep 8, 2026 | 990.00 | 1,005.00 | 960.00 | 990.00 | 990.00 | - | 45,200 |
| Sep 7, 2026 | 1,005.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | -1.49% | 23,600 |
| Sep 4, 2026 | 1,000.00 | 1,010.00 | 997.00 | 1,005.00 | 1,005.00 | 0.50% | 54,500 |
| Sep 3, 2026 | 997.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 0.30% | 76,000 |
| Sep 2, 2026 | 996.00 | 997.00 | 990.00 | 997.00 | 997.00 | 0.10% | 28,000 |
| Sep 1, 2026 | 999.00 | 1,009.00 | 995.00 | 996.00 | 996.00 | -0.30% | 39,100 |
| Aug 31, 2026 | 1,010.00 | 1,010.00 | 995.00 | 999.00 | 999.00 | -1.09% | 25,400 |
| Aug 28, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.40% | 78,500 |
| Aug 27, 2026 | 996.00 | 1,009.00 | 994.00 | 1,006.00 | 1,006.00 | 1.00% | 26,800 |
| Aug 26, 2026 | 1,002.00 | 1,013.00 | 995.00 | 996.00 | 996.00 | -0.60% | 69,400 |
| Aug 24, 2026 | 1,005.00 | 1,015.00 | 997.00 | 1,002.00 | 1,002.00 | 0.20% | 32,300 |
| Aug 21, 2026 | 1,000.00 | 1,005.00 | 998.00 | 1,000.00 | 1,000.00 | 0.20% | 30,900 |
| Aug 20, 2026 | 999.00 | 1,010.00 | 991.00 | 998.00 | 998.00 | 0.81% | 79,200 |
| Aug 19, 2026 | 999.00 | 999.00 | 981.00 | 990.00 | 990.00 | -0.90% | 30,800 |
| Aug 18, 2026 | 995.00 | 1,000.00 | 950.00 | 999.00 | 999.00 | 0.40% | 54,600 |
| Aug 14, 2026 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | -1.00% | 117,900 |
| Aug 13, 2026 | 1,020.00 | 1,056.00 | 960.00 | 1,005.00 | 1,005.00 | -1.47% | 220,400 |
| Aug 12, 2026 | 1,025.00 | 1,120.00 | 1,006.00 | 1,020.00 | 1,020.00 | -0.10% | 328,400 |
| Aug 11, 2026 | 1,070.00 | 1,277.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.10% | 1,964,400 |