Premier Financial Indonesia ETF (IDX:XIIF)
Indonesia · Delayed Price · Currency is IDR 391.00
-6.00 (-1.51%)
At close: Jun 19, 2026
IDX:XIIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | - | -1.51% | 100 |
| Jun 18, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | -1.73% | 100 |
| Jun 15, 2026 | 395.00 | 404.00 | 395.00 | 404.00 | 404.00 | 16.76% | 3,400 |
| Jun 8, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -7.49% | 100 |
| Jun 4, 2026 | 366.00 | 474.00 | 365.00 | 374.00 | 374.00 | -1.58% | 22,700 |
| Jun 3, 2026 | 366.00 | 479.00 | 366.00 | 380.00 | 380.00 | -4.04% | 36,200 |
| Jun 2, 2026 | 500.00 | 500.00 | 389.00 | 396.00 | 396.00 | -1.49% | 15,000 |
| May 29, 2026 | 366.00 | 505.00 | 366.00 | 402.00 | 402.00 | -0.99% | 7,100 |
| May 26, 2026 | 505.00 | 505.00 | 400.00 | 406.00 | 406.00 | 0.25% | 6,400 |
| May 25, 2026 | 350.00 | 480.00 | 350.00 | 405.00 | 405.00 | 5.19% | 7,600 |
| May 22, 2026 | 500.00 | 500.00 | 351.00 | 385.00 | 385.00 | -4.47% | 122,600 |
| May 21, 2026 | 500.00 | 500.00 | 349.00 | 403.00 | 403.00 | 0.50% | 9,000 |
| May 20, 2026 | 505.00 | 505.00 | 401.00 | 401.00 | 401.00 | -1.23% | 3,500 |
| May 19, 2026 | 509.00 | 509.00 | 348.00 | 406.00 | 406.00 | -0.73% | 5,900 |
| May 11, 2026 | 427.00 | 427.00 | 409.00 | 409.00 | 409.00 | -4.22% | 5,000,500 |
| May 7, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 1.18% | 100 |
| May 5, 2026 | 356.00 | 509.00 | 356.00 | 422.00 | 422.00 | 1.20% | 900 |
| May 4, 2026 | 426.00 | 426.00 | 417.00 | 417.00 | 417.00 | -1.88% | 200 |
| Apr 30, 2026 | 530.00 | 530.00 | 366.00 | 425.00 | 425.00 | -1.16% | 5,000 |
| Apr 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -3.80% | 2,500 |
| Apr 23, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 1.59% | 100 |
| Apr 21, 2026 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | - | 4,600 |
| Apr 14, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.46% | 300 |
| Apr 8, 2026 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | -0.45% | 400 |
| Mar 27, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -1.12% | 100 |
| Mar 26, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.23% | 200 |
| Mar 25, 2026 | 446.00 | 446.00 | 444.00 | 444.00 | 444.00 | 1.14% | 8,100 |
| Mar 17, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 1.15% | 8,100 |
| Mar 9, 2026 | 428.00 | 434.00 | 428.00 | 434.00 | 434.00 | -2.25% | 70,800 |
| Mar 4, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | -4.10% | 600 |
| Mar 3, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - | 1,100 |
| Feb 20, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -0.22% | 2,900 |
| Feb 19, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 2.65% | 4,500 |
| Feb 13, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -0.44% | 100 |
| Feb 9, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | -2.58% | 1,100 |
| Feb 5, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 4.25% | 600 |
| Feb 2, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | -0.22% | 2,400 |
| Jan 30, 2026 | 447.00 | 448.00 | 447.00 | 448.00 | 448.00 | 11.44% | 11,200 |
| Jan 29, 2026 | 406.00 | 406.00 | 402.00 | 402.00 | 402.00 | -11.45% | 13,800 |
| Jan 28, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | 100 |
| Jan 13, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0.67% | 200 |
| Jan 8, 2026 | 454.00 | 454.00 | 451.00 | 451.00 | 451.00 | -0.66% | 31,400 |
| Jan 7, 2026 | 455.00 | 455.00 | 454.00 | 454.00 | 454.00 | 0.44% | 10,200 |
| Jan 6, 2026 | 450.00 | 452.00 | 448.00 | 452.00 | 452.00 | 1.12% | 12,500 |
| Jan 5, 2026 | 500.00 | 500.00 | 447.00 | 447.00 | 447.00 | -0.22% | 3,400 |
| Jan 2, 2026 | 460.00 | 460.00 | 448.00 | 448.00 | 448.00 | -2.40% | 12,000 |
| Dec 30, 2025 | 500.00 | 500.00 | 403.00 | 459.00 | 459.00 | 2.91% | 11,800 |
| Dec 29, 2025 | 500.00 | 500.00 | 446.00 | 446.00 | 446.00 | -0.45% | 5,600 |
| Dec 24, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -8.01% | 10,000 |
| Dec 23, 2025 | 443.00 | 487.00 | 443.00 | 487.00 | 487.00 | 8.71% | 1,300 |