Pt Indo Premier Investment Management - FTSE Indonesia ESG ETF (IDX:XIFE)
Indonesia · Delayed Price · Currency is IDR 92.00
-2.00 (-2.13%)
At close: Sep 23, 2026
IDX:XIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 300 |
| Sep 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | 300 |
| Sep 18, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.13% | 200 |
| Sep 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 100 |
| Sep 15, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 1.08% | 8,100 |
| Sep 14, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 20,300 |
| Sep 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | 9,400 |
| Sep 10, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 400 |
| Sep 9, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | 2,600 |
| Sep 8, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 200 |
| Sep 7, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 800 |
| Sep 4, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 1,600 |
| Sep 3, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 2.11% | 1,000 |
| Sep 2, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 1,900 |
| Sep 1, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 2.13% | 6,500 |
| Aug 26, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 800 |
| Aug 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | 3,200 |
| Aug 21, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 67,600 |
| Aug 20, 2026 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 10,800 |
| Aug 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.17% | 600 |
| Aug 18, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 6,800 |
| Aug 14, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 5.75% | 9,800 |
| Aug 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -6.45% | 200 |
| Aug 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | 31,200 |
| Aug 11, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,100 |
| Aug 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | 25,700 |
| Aug 7, 2026 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 2.13% | 32,800 |
| Aug 6, 2026 | 96.00 | 102.00 | 94.00 | 94.00 | 94.00 | -1.05% | 28,200 |
| Aug 5, 2026 | 97.00 | 102.00 | 93.00 | 95.00 | 95.00 | 2.15% | 94,500 |
| Aug 4, 2026 | 95.00 | 125.00 | 93.00 | 93.00 | 93.00 | - | 19,300 |
| Aug 3, 2026 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | - | 4,400 |
| Jul 31, 2026 | 94.00 | 126.00 | 91.00 | 93.00 | 93.00 | -1.06% | 16,000 |
| Jul 29, 2026 | 92.00 | 99.00 | 90.00 | 94.00 | 94.00 | 5.62% | 12,200 |
| Jul 28, 2026 | 94.00 | 128.00 | 82.00 | 89.00 | 89.00 | -6.32% | 117,700 |
| Jul 27, 2026 | 96.00 | 104.00 | 79.00 | 95.00 | 95.00 | 3.26% | 189,800 |
| Jul 24, 2026 | 105.00 | 130.00 | 90.00 | 92.00 | 92.00 | -5.15% | 105,300 |
| Jul 23, 2026 | 105.00 | 110.00 | 77.00 | 97.00 | 97.00 | 7.78% | 192,300 |
| Jul 22, 2026 | 93.00 | 125.00 | 90.00 | 90.00 | 90.00 | -3.23% | 185,900 |
| Jul 21, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 11,400 |
| Jul 20, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 3,100 |
| Jul 17, 2026 | 84.00 | 94.00 | 84.00 | 94.00 | 94.00 | 10.59% | 12,300 |
| Jul 16, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.41% | 23,000 |
| Jul 15, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 300 |
| Jul 14, 2026 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 500 |
| Jul 13, 2026 | 92.00 | 92.00 | 87.00 | 90.00 | 90.00 | - | 30,200 |
| Jul 10, 2026 | 92.00 | 92.00 | 87.00 | 90.00 | 90.00 | -2.17% | 20,700 |
| Jul 9, 2026 | 92.00 | 92.00 | 79.00 | 92.00 | 92.00 | - | 1,000 |
| Jul 8, 2026 | 100.00 | 100.00 | 87.00 | 92.00 | 92.00 | -2.13% | 1,600 |
| Jul 7, 2026 | 79.00 | 100.00 | 79.00 | 94.00 | 94.00 | 2.17% | 152,100 |
| Jul 6, 2026 | 85.00 | 92.00 | 85.00 | 92.00 | 92.00 | 10.84% | 1,000 |