Reksa Dana Syariah Premier ETF JII (IDX:XGLD)
Indonesia · Delayed Price · Currency is IDR 248.00
-1.00 (-0.40%)
At close: Sep 23, 2026
IDX:XGLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 248.00 | 250.00 | 245.00 | 249.00 | 249.00 | -0.40% | 205,000 |
| Sep 21, 2026 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.40% | 105,900 |
| Sep 18, 2026 | 250.00 | 253.00 | 248.00 | 251.00 | 251.00 | 0.40% | 82,400 |
| Sep 17, 2026 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.81% | 193,000 |
| Sep 16, 2026 | 249.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.40% | 151,000 |
| Sep 15, 2026 | 248.00 | 252.00 | 248.00 | 249.00 | 249.00 | -0.40% | 308,200 |
| Sep 14, 2026 | 251.00 | 253.00 | 248.00 | 250.00 | 250.00 | -0.40% | 220,000 |
| Sep 11, 2026 | 252.00 | 252.00 | 250.00 | 251.00 | 251.00 | -0.40% | 1,392,900 |
| Sep 10, 2026 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | - | 163,900 |
| Sep 9, 2026 | 254.00 | 255.00 | 252.00 | 252.00 | 252.00 | -0.79% | 374,000 |
| Sep 8, 2026 | 254.00 | 256.00 | 253.00 | 254.00 | 254.00 | - | 139,100 |
| Sep 7, 2026 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | -1.55% | 726,600 |
| Sep 4, 2026 | 255.00 | 259.00 | 255.00 | 258.00 | 258.00 | 1.18% | 344,400 |
| Sep 3, 2026 | 258.00 | 258.00 | 252.00 | 255.00 | 255.00 | 0.79% | 561,700 |
| Sep 2, 2026 | 260.00 | 266.00 | 251.00 | 253.00 | 253.00 | -1.94% | 1,350,700 |
| Sep 1, 2026 | 257.00 | 259.00 | 255.00 | 258.00 | 258.00 | 0.39% | 289,900 |
| Aug 31, 2026 | 264.00 | 270.00 | 257.00 | 257.00 | 257.00 | -2.65% | 925,500 |
| Aug 28, 2026 | 264.00 | 270.00 | 261.00 | 264.00 | 264.00 | - | 294,600 |
| Aug 27, 2026 | 268.00 | 270.00 | 263.00 | 264.00 | 264.00 | -1.49% | 2,030,100 |
| Aug 26, 2026 | 290.00 | 290.00 | 267.00 | 268.00 | 268.00 | -0.37% | 971,500 |
| Aug 24, 2026 | 266.00 | 270.00 | 266.00 | 269.00 | 269.00 | 1.51% | 1,673,600 |
| Aug 21, 2026 | 258.00 | 266.00 | 258.00 | 265.00 | 265.00 | 2.71% | 1,203,200 |
| Aug 20, 2026 | 254.00 | 262.00 | 254.00 | 258.00 | 258.00 | 1.57% | 764,200 |
| Aug 19, 2026 | 260.00 | 260.00 | 253.00 | 254.00 | 254.00 | -1.93% | 554,100 |
| Aug 18, 2026 | 254.00 | 266.00 | 252.00 | 259.00 | 259.00 | 1.97% | 1,151,600 |
| Aug 14, 2026 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | -2.68% | 788,300 |
| Aug 13, 2026 | 268.00 | 273.00 | 251.00 | 261.00 | 261.00 | -1.51% | 1,767,300 |
| Aug 12, 2026 | 298.00 | 306.00 | 263.00 | 265.00 | 265.00 | -2.57% | 5,467,800 |
| Aug 11, 2026 | 300.00 | 337.00 | 270.00 | 272.00 | 272.00 | 0.74% | 15,393,300 |