PT Danareksa Investment Management - Danareksa ETF Indonesia Top 40 Fund (IDX:XDIF)
Indonesia · Delayed Price · Currency is IDR 417.00
-9.00 (-2.11%)
At close: Sep 23, 2026
IDX:XDIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 422.00 | 422.00 | 417.00 | 417.00 | 417.00 | -2.11% | 200 |
| Sep 21, 2026 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | -0.23% | 500 |
| Sep 18, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | -0.47% | 100 |
| Sep 17, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | -0.46% | 300 |
| Sep 16, 2026 | 435.00 | 435.00 | 431.00 | 431.00 | 431.00 | - | 200 |
| Sep 15, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - | 100 |
| Sep 14, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | -1.60% | 200 |
| Sep 10, 2026 | 437.00 | 438.00 | 437.00 | 438.00 | 438.00 | 0.23% | 300 |
| Sep 8, 2026 | 434.00 | 437.00 | 434.00 | 437.00 | 437.00 | 0.46% | 400 |
| Sep 7, 2026 | 437.00 | 437.00 | 435.00 | 435.00 | 435.00 | 0.46% | 300 |
| Sep 4, 2026 | 440.00 | 440.00 | 433.00 | 433.00 | 433.00 | -0.69% | 1,300 |
| Sep 3, 2026 | 435.00 | 436.00 | 435.00 | 436.00 | 436.00 | 0.93% | 500 |
| Sep 2, 2026 | 432.00 | 435.00 | 432.00 | 432.00 | 432.00 | - | 3,100 |
| Sep 1, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.93% | 600 |
| Aug 31, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | -0.47% | 300 |
| Aug 28, 2026 | 431.00 | 431.00 | 430.00 | 430.00 | 430.00 | 2.14% | 500 |
| Aug 27, 2026 | 426.00 | 426.00 | 421.00 | 421.00 | 421.00 | -1.17% | 500 |
| Aug 26, 2026 | 431.00 | 431.00 | 426.00 | 426.00 | 426.00 | -0.70% | 400 |
| Aug 24, 2026 | 433.00 | 433.00 | 429.00 | 429.00 | 429.00 | -0.46% | 12,400 |
| Aug 21, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0.70% | 100 |
| Aug 20, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0.94% | 1,200 |
| Aug 19, 2026 | 423.00 | 425.00 | 423.00 | 424.00 | 424.00 | 0.24% | 500 |
| Aug 18, 2026 | 422.00 | 423.00 | 422.00 | 423.00 | 423.00 | 0.71% | 5,700 |
| Aug 14, 2026 | 520.00 | 520.00 | 418.00 | 420.00 | 420.00 | 0.24% | 2,200 |
| Aug 12, 2026 | 423.00 | 423.00 | 419.00 | 419.00 | 419.00 | - | 6,000 |
| Aug 11, 2026 | 427.00 | 427.00 | 419.00 | 419.00 | 419.00 | -1.87% | 3,900 |
| Aug 10, 2026 | 424.00 | 427.00 | 424.00 | 427.00 | 427.00 | -0.47% | 2,400 |
| Aug 7, 2026 | 530.00 | 530.00 | 426.00 | 429.00 | 429.00 | 0.94% | 5,200 |
| Aug 6, 2026 | 428.00 | 428.00 | 425.00 | 425.00 | 425.00 | -0.70% | 2,100 |
| Aug 5, 2026 | 426.00 | 428.00 | 426.00 | 428.00 | 428.00 | 2.15% | 1,200 |
| Aug 3, 2026 | 411.00 | 419.00 | 411.00 | 419.00 | 419.00 | 2.70% | 300 |
| Jul 30, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -0.73% | 100 |
| Jul 28, 2026 | 412.00 | 412.00 | 411.00 | 411.00 | 411.00 | 0.24% | 300 |
| Jul 24, 2026 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | -2.84% | 200 |
| Jul 21, 2026 | 423.00 | 423.00 | 422.00 | 422.00 | 422.00 | 3.94% | 300 |
| Jul 17, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -0.25% | 200 |
| Jul 15, 2026 | 401.00 | 407.00 | 401.00 | 407.00 | 407.00 | 0.25% | 5,500 |
| Jul 14, 2026 | 398.00 | 406.00 | 398.00 | 406.00 | 406.00 | 2.27% | 13,200 |
| Jul 13, 2026 | 401.00 | 401.00 | 397.00 | 397.00 | 397.00 | - | 1,900 |
| Jul 10, 2026 | 302.00 | 398.00 | 302.00 | 397.00 | 397.00 | 13.43% | 12,800 |
| Jul 9, 2026 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | -12.28% | 1,900 |
| Jul 8, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 2.31% | 400 |
| Jul 6, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.30% | 100 |
| Jul 2, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.52% | 100 |
| Jul 1, 2026 | 377.00 | 385.00 | 377.00 | 383.00 | 383.00 | 1.59% | 7,500 |
| Jun 30, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -3.83% | 1,400 |
| Jun 29, 2026 | 393.00 | 393.00 | 392.00 | 392.00 | 392.00 | -0.25% | 500 |
| Jun 26, 2026 | 402.00 | 402.00 | 393.00 | 393.00 | 393.00 | -2.24% | 200 |
| Jun 25, 2026 | 478.00 | 478.00 | 396.00 | 402.00 | 402.00 | 0.75% | 2,100 |
| Jun 24, 2026 | 488.00 | 488.00 | 399.00 | 399.00 | 399.00 | -1.24% | 1,400 |