PT Danareksa Investment Management - Danareksa ETF Indonesia Top 40 Fund (IDX:XDIF)
Indonesia · Delayed Price · Currency is IDR 445.00
-6.00 (-1.33%)
At close: Apr 2, 2026
IDX:XDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 500.00 | 500.00 | 445.00 | 445.00 | 445.00 | -1.33% | 700 |
| Apr 1, 2026 | 374.00 | 454.00 | 374.00 | 451.00 | 451.00 | 2.50% | 900 |
| Mar 31, 2026 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | -1.12% | 1,500 |
| Mar 30, 2026 | 447.00 | 447.00 | 440.00 | 445.00 | 445.00 | 0.68% | 12,300 |
| Mar 27, 2026 | 452.00 | 452.00 | 442.00 | 442.00 | 442.00 | -2.21% | 2,800 |
| Mar 26, 2026 | 565.00 | 565.00 | 452.00 | 452.00 | 452.00 | -0.22% | 7,600 |
| Mar 25, 2026 | 446.00 | 454.00 | 440.00 | 453.00 | 453.00 | 1.57% | 101,400 |
| Mar 17, 2026 | 370.00 | 446.00 | 370.00 | 446.00 | 446.00 | 20.54% | 3,100 |
| Mar 16, 2026 | 370.00 | 435.00 | 370.00 | 370.00 | 370.00 | -14.75% | 1,400 |
| Mar 13, 2026 | 420.00 | 474.00 | 420.00 | 434.00 | 434.00 | -10.70% | 400 |
| Mar 12, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -2.80% | 1,600 |
| Mar 11, 2026 | 565.00 | 565.00 | 458.00 | 500.00 | 500.00 | 10.13% | 3,300 |
| Mar 10, 2026 | 456.00 | 456.00 | 438.00 | 454.00 | 454.00 | -11.84% | 150,000 |
| Mar 9, 2026 | 565.00 | 565.00 | 476.00 | 515.00 | 515.00 | 6.85% | 12,300 |
| Mar 6, 2026 | 480.00 | 565.00 | 480.00 | 482.00 | 482.00 | 0.42% | 6,000 |
| Mar 5, 2026 | 530.00 | 575.00 | 480.00 | 480.00 | 480.00 | -10.28% | 1,200 |
| Mar 4, 2026 | 475.00 | 545.00 | 475.00 | 535.00 | 535.00 | 8.30% | 4,900 |
| Mar 3, 2026 | 490.00 | 600.00 | 490.00 | 494.00 | 494.00 | 0.82% | 6,600 |
| Mar 2, 2026 | 505.00 | 575.00 | 475.00 | 490.00 | 490.00 | -2.39% | 10,900 |
| Feb 27, 2026 | 650.00 | 650.00 | 502.00 | 502.00 | 502.00 | -3.46% | 38,600 |
| Feb 26, 2026 | 525.00 | 570.00 | 488.00 | 520.00 | 520.00 | -1.89% | 3,000 |
| Feb 25, 2026 | 535.00 | 570.00 | 466.00 | 530.00 | 530.00 | -0.93% | 15,000 |
| Feb 24, 2026 | 640.00 | 640.00 | 494.00 | 535.00 | 535.00 | 3.88% | 2,900 |
| Feb 23, 2026 | 462.00 | 535.00 | 462.00 | 515.00 | 515.00 | -4.63% | 32,700 |
| Feb 20, 2026 | 486.00 | 605.00 | 412.00 | 540.00 | 540.00 | 11.57% | 38,600 |
| Feb 19, 2026 | 540.00 | 545.00 | 464.00 | 484.00 | 484.00 | -11.19% | 7,500 |
| Feb 18, 2026 | 460.00 | 570.00 | 460.00 | 545.00 | 545.00 | 18.48% | 77,300 |
| Feb 13, 2026 | 530.00 | 530.00 | 450.00 | 460.00 | 460.00 | -11.54% | 2,100 |
| Feb 12, 2026 | 760.00 | 760.00 | 520.00 | 520.00 | 520.00 | -14.75% | 5,900 |
| Feb 11, 2026 | 710.00 | 710.00 | 570.00 | 610.00 | 610.00 | 7.02% | 18,100 |
| Feb 10, 2026 | 690.00 | 690.00 | 570.00 | 570.00 | 570.00 | 2.89% | 7,200 |
| Feb 6, 2026 | 560.00 | 655.00 | 450.00 | 554.00 | 554.00 | 5.52% | 2,900 |
| Feb 5, 2026 | 520.00 | 550.00 | 520.00 | 525.00 | 525.00 | -6.25% | 1,300 |
| Feb 4, 2026 | 560.00 | 560.00 | 490.00 | 560.00 | 560.00 | - | 7,800 |
| Feb 3, 2026 | 480.00 | 600.00 | 408.00 | 560.00 | 560.00 | 16.67% | 20,800 |
| Feb 2, 2026 | 580.00 | 580.00 | 480.00 | 480.00 | 480.00 | -14.29% | 4,100 |
| Jan 30, 2026 | 478.00 | 595.00 | 478.00 | 560.00 | 560.00 | 17.15% | 2,100 |
| Jan 29, 2026 | 595.00 | 595.00 | 454.00 | 478.00 | 478.00 | - | 20,800 |
| Jan 28, 2026 | 502.00 | 510.00 | 440.00 | 478.00 | 478.00 | -6.64% | 13,400 |
| Jan 27, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0.39% | 200 |
| Jan 26, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1.19% | 100 |
| Jan 23, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 0.40% | 200 |
| Jan 21, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - | 100 |
| Jan 20, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | -0.99% | 100 |
| Jan 19, 2026 | 512.00 | 512.00 | 507.00 | 507.00 | 507.00 | 0.20% | 2,400 |
| Jan 15, 2026 | 434.00 | 506.00 | 434.00 | 506.00 | 506.00 | -0.59% | 800 |
| Jan 14, 2026 | 504.00 | 509.00 | 504.00 | 509.00 | 509.00 | 0.99% | 2,400 |
| Jan 13, 2026 | 426.00 | 504.00 | 426.00 | 504.00 | 504.00 | 0.80% | 2,000 |
| Jan 12, 2026 | 498.00 | 620.00 | 428.00 | 500.00 | 500.00 | 0.40% | 10,200 |
| Jan 9, 2026 | 625.00 | 625.00 | 498.00 | 498.00 | 498.00 | -0.40% | 1,500 |