Reksa Dana Indeks Premier ETF IDX - Reksa Dana Indeks Premier ETF Fund (IDX:XIID)
Indonesia · Delayed Price · Currency is IDR 432.00
+1.00 (0.23%)
At close: Sep 23, 2026
IDX:XIID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 438.00 | 438.00 | 431.00 | 431.00 | 431.00 | -3.36% | 2,300 |
| Sep 21, 2026 | 450.00 | 450.00 | 438.00 | 446.00 | 446.00 | 1.13% | 10,300 |
| Sep 18, 2026 | 441.00 | 441.00 | 440.00 | 441.00 | 441.00 | -0.90% | 1,400 |
| Sep 15, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.68% | 1,600 |
| Sep 14, 2026 | 446.00 | 446.00 | 438.00 | 442.00 | 442.00 | -0.90% | 7,500 |
| Sep 11, 2026 | 454.00 | 454.00 | 446.00 | 446.00 | 446.00 | -1.76% | 1,600 |
| Sep 10, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | -0.44% | 300 |
| Sep 9, 2026 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | - | 1,400 |
| Sep 8, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0.22% | 4,200 |
| Sep 7, 2026 | 465.00 | 465.00 | 450.00 | 455.00 | 455.00 | -0.22% | 44,600 |
| Sep 4, 2026 | 461.00 | 461.00 | 456.00 | 456.00 | 456.00 | -2.77% | 20,700 |
| Sep 3, 2026 | 452.00 | 469.00 | 452.00 | 469.00 | 469.00 | 3.76% | 41,600 |
| Sep 2, 2026 | 498.00 | 498.00 | 452.00 | 452.00 | 452.00 | - | 27,700 |
| Sep 1, 2026 | 447.00 | 452.00 | 447.00 | 452.00 | 452.00 | 1.80% | 81,600 |
| Aug 31, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - | 5,900 |
| Aug 28, 2026 | 448.00 | 448.00 | 444.00 | 444.00 | 444.00 | 0.91% | 7,600 |
| Aug 27, 2026 | 447.00 | 447.00 | 440.00 | 440.00 | 440.00 | 0.46% | 12,800 |
| Aug 26, 2026 | 450.00 | 450.00 | 438.00 | 438.00 | 438.00 | -0.45% | 11,000 |
| Aug 24, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -1.35% | 100 |
| Aug 21, 2026 | 448.00 | 448.00 | 442.00 | 446.00 | 446.00 | 2.06% | 14,400 |
| Aug 19, 2026 | 446.00 | 446.00 | 437.00 | 437.00 | 437.00 | -0.91% | 1,200 |
| Aug 18, 2026 | 435.00 | 447.00 | 435.00 | 441.00 | 441.00 | 0.68% | 6,500 |
| Aug 14, 2026 | 432.00 | 438.00 | 432.00 | 438.00 | 438.00 | 0.92% | 8,300 |
| Aug 13, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - | 4,000 |
| Aug 12, 2026 | 432.00 | 437.00 | 432.00 | 434.00 | 434.00 | - | 3,700 |
| Aug 11, 2026 | 446.00 | 446.00 | 434.00 | 434.00 | 434.00 | -2.69% | 8,900 |
| Aug 10, 2026 | 450.00 | 450.00 | 443.00 | 446.00 | 446.00 | 0.90% | 11,300 |
| Aug 7, 2026 | 446.00 | 446.00 | 442.00 | 442.00 | 442.00 | 0.68% | 58,400 |
| Aug 5, 2026 | 430.00 | 443.00 | 430.00 | 439.00 | 439.00 | 1.62% | 6,400 |
| Aug 4, 2026 | 438.00 | 438.00 | 432.00 | 432.00 | 432.00 | -0.23% | 5,600 |
| Aug 3, 2026 | 435.00 | 435.00 | 430.00 | 433.00 | 433.00 | -0.46% | 5,600 |
| Jul 31, 2026 | 430.00 | 435.00 | 430.00 | 435.00 | 435.00 | 2.84% | 500 |
| Jul 29, 2026 | 423.00 | 423.00 | 421.00 | 423.00 | 423.00 | -0.94% | 400 |
| Jul 27, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | -0.93% | 200 |
| Jul 24, 2026 | 444.00 | 444.00 | 431.00 | 431.00 | 431.00 | -2.71% | 400 |
| Jul 23, 2026 | 443.00 | 447.00 | 443.00 | 443.00 | 443.00 | - | 31,600 |
| Jul 22, 2026 | 446.00 | 446.00 | 443.00 | 443.00 | 443.00 | -0.67% | 1,200 |
| Jul 21, 2026 | 444.00 | 446.00 | 444.00 | 446.00 | 446.00 | 1.83% | 7,000 |
| Jul 20, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0.92% | 1,300 |
| Jul 17, 2026 | 428.00 | 438.00 | 428.00 | 434.00 | 434.00 | 2.36% | 1,000 |
| Jul 16, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0.47% | 300 |
| Jul 15, 2026 | 424.00 | 425.00 | 422.00 | 422.00 | 422.00 | -0.47% | 12,400 |
| Jul 14, 2026 | 419.00 | 424.00 | 419.00 | 424.00 | 424.00 | 2.17% | 200 |
| Jul 13, 2026 | 412.00 | 416.00 | 412.00 | 415.00 | 415.00 | 1.47% | 900 |
| Jul 10, 2026 | 412.00 | 415.00 | 409.00 | 409.00 | 409.00 | -0.49% | 7,100 |
| Jul 9, 2026 | 420.00 | 420.00 | 411.00 | 411.00 | 411.00 | 1.23% | 700 |
| Jul 8, 2026 | 410.00 | 415.00 | 406.00 | 406.00 | 406.00 | -0.98% | 11,100 |
| Jul 7, 2026 | 407.00 | 416.00 | 407.00 | 410.00 | 410.00 | 0.74% | 8,100 |
| Jul 6, 2026 | 408.00 | 411.00 | 406.00 | 407.00 | 407.00 | -0.25% | 3,800 |
| Jul 3, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 2.77% | 1,500 |