Reksa Dana Indeks Premier ETF IDX High Dividend 20 (IDX:XIHD)
Indonesia · Delayed Price · Currency is IDR 620.00
+10.00 (1.64%)
At close: Sep 23, 2026
IDX:XIHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 605.00 | 620.00 | 605.00 | 620.00 | 620.00 | 1.64% | 2,300 |
| Sep 22, 2026 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | -2.40% | 3,600 |
| Sep 21, 2026 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 1.63% | 6,600 |
| Sep 18, 2026 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | -2.38% | 8,400 |
| Sep 17, 2026 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | - | 108,100 |
| Sep 16, 2026 | 644.00 | 644.00 | 630.00 | 630.00 | 630.00 | -0.63% | 9,700 |
| Sep 15, 2026 | 652.00 | 652.00 | 628.00 | 634.00 | 634.00 | -2.46% | 4,600 |
| Sep 14, 2026 | 640.00 | 650.00 | 620.00 | 650.00 | 650.00 | 4.00% | 42,500 |
| Sep 11, 2026 | 630.00 | 630.00 | 622.00 | 625.00 | 625.00 | -0.79% | 7,500 |
| Sep 10, 2026 | 633.00 | 642.00 | 630.00 | 630.00 | 630.00 | -2.02% | 14,800 |
| Sep 9, 2026 | 642.00 | 645.00 | 633.00 | 643.00 | 643.00 | 0.16% | 27,700 |
| Sep 8, 2026 | 640.00 | 642.00 | 634.00 | 642.00 | 642.00 | 1.26% | 21,400 |
| Sep 7, 2026 | 650.00 | 650.00 | 630.00 | 634.00 | 634.00 | -1.09% | 15,400 |
| Sep 4, 2026 | 644.00 | 644.00 | 639.00 | 641.00 | 641.00 | 0.16% | 13,900 |
| Sep 3, 2026 | 630.00 | 640.00 | 628.00 | 640.00 | 640.00 | 1.59% | 8,500 |
| Sep 2, 2026 | 633.00 | 633.00 | 630.00 | 630.00 | 630.00 | - | 3,800 |
| Sep 1, 2026 | 624.00 | 630.00 | 624.00 | 630.00 | 630.00 | 1.61% | 56,600 |
| Aug 31, 2026 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.81% | 13,000 |
| Aug 28, 2026 | 614.00 | 615.00 | 609.00 | 615.00 | 615.00 | 0.82% | 6,200 |
| Aug 27, 2026 | 606.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.33% | 4,200 |
| Aug 26, 2026 | 608.00 | 608.00 | 603.00 | 608.00 | 608.00 | - | 6,600 |
| Aug 24, 2026 | 614.00 | 615.00 | 608.00 | 608.00 | 608.00 | -0.98% | 26,700 |
| Aug 21, 2026 | 598.00 | 614.00 | 598.00 | 614.00 | 614.00 | 1.49% | 21,200 |
| Aug 20, 2026 | 605.00 | 605.00 | 599.00 | 605.00 | 605.00 | - | 2,700 |
| Aug 19, 2026 | 640.00 | 640.00 | 596.00 | 605.00 | 605.00 | -0.82% | 10,800 |
| Aug 18, 2026 | 609.00 | 610.00 | 607.00 | 610.00 | 610.00 | 0.16% | 3,700 |
| Aug 14, 2026 | 609.00 | 609.00 | 595.00 | 609.00 | 609.00 | - | 4,000 |
| Aug 13, 2026 | 610.00 | 610.00 | 595.00 | 609.00 | 609.00 | -0.16% | 7,500 |
| Aug 12, 2026 | 612.00 | 612.00 | 596.00 | 610.00 | 610.00 | - | 3,900 |
| Aug 11, 2026 | 608.00 | 614.00 | 600.00 | 610.00 | 610.00 | -0.65% | 17,600 |
| Aug 10, 2026 | 610.00 | 614.00 | 608.00 | 614.00 | 614.00 | 0.66% | 5,200 |
| Aug 7, 2026 | 610.00 | 612.00 | 610.00 | 610.00 | 610.00 | - | 19,100 |
| Aug 6, 2026 | 640.00 | 640.00 | 606.00 | 610.00 | 610.00 | - | 3,000 |
| Aug 5, 2026 | 609.00 | 610.00 | 609.00 | 610.00 | 610.00 | 0.16% | 4,900 |
| Aug 4, 2026 | 613.00 | 613.00 | 603.00 | 609.00 | 609.00 | -0.65% | 5,400 |
| Aug 3, 2026 | 615.00 | 615.00 | 603.00 | 613.00 | 613.00 | -0.33% | 49,000 |
| Jul 31, 2026 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 2.33% | 9,200 |
| Jul 30, 2026 | 606.00 | 606.00 | 597.00 | 601.00 | 601.00 | -0.50% | 41,000 |
| Jul 29, 2026 | 606.00 | 606.00 | 593.00 | 604.00 | 604.00 | -0.33% | 4,200 |
| Jul 28, 2026 | 640.00 | 640.00 | 592.00 | 606.00 | 606.00 | -0.66% | 4,800 |
| Jul 27, 2026 | 600.00 | 610.00 | 599.00 | 610.00 | 610.00 | - | 18,100 |
| Jul 24, 2026 | 601.00 | 610.00 | 597.00 | 610.00 | 610.00 | -1.77% | 9,800 |
| Jul 23, 2026 | 618.00 | 621.00 | 615.00 | 621.00 | 621.00 | -1.11% | 17,100 |
| Jul 22, 2026 | 628.00 | 628.00 | 615.00 | 628.00 | 628.00 | - | 21,700 |
| Jul 21, 2026 | 622.00 | 628.00 | 616.00 | 628.00 | 628.00 | 0.16% | 29,500 |
| Jul 20, 2026 | 615.00 | 627.00 | 615.00 | 627.00 | 627.00 | 1.95% | 9,600 |
| Jul 17, 2026 | 612.00 | 615.00 | 598.00 | 615.00 | 615.00 | 0.49% | 1,400 |
| Jul 16, 2026 | 597.00 | 612.00 | 592.00 | 612.00 | 612.00 | 2.51% | 17,900 |
| Jul 15, 2026 | 589.00 | 597.00 | 589.00 | 597.00 | 597.00 | 0.84% | 13,200 |
| Jul 14, 2026 | 590.00 | 592.00 | 587.00 | 592.00 | 592.00 | -1.33% | 69,900 |