Premier Financial Indonesia ETF (IDX:XIIF)
Indonesia · Delayed Price · Currency is IDR 438.00
0.00 (0.00%)
At close: Apr 8, 2026
IDX:XIIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 457.00 | 457.00 | 448.00 | 448.00 | 448.00 | -0.44% | 10,100 |
| Dec 19, 2025 | 457.00 | 457.00 | 450.00 | 450.00 | 450.00 | -0.88% | 10,100 |
| Dec 18, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0.67% | 10,000 |
| Dec 17, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0.45% | 10,300 |
| Dec 16, 2025 | 510.00 | 510.00 | 446.00 | 449.00 | 449.00 | -1.54% | 110,300 |
| Dec 15, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -0.22% | 10,000 |
| Dec 8, 2025 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 0.22% | 3,000 |
| Dec 5, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0.66% | 1,100 |
| Dec 3, 2025 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 0.22% | 3,000 |
| Dec 1, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -1.74% | 100 |
| Nov 26, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 100 |
| Nov 7, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -0.43% | 2,600 |
| Nov 3, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -0.65% | 400 |
| Oct 30, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 200 |
| Oct 29, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0.87% | 10,000 |
| Oct 28, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0.88% | 30,000 |
| Oct 27, 2025 | 458.00 | 458.00 | 457.00 | 457.00 | 457.00 | -1.30% | 70,000 |
| Oct 24, 2025 | 458.00 | 463.00 | 458.00 | 463.00 | 463.00 | 0.65% | 1,518,000 |
| Oct 23, 2025 | 459.00 | 460.00 | 454.00 | 460.00 | 460.00 | 4.31% | 181,200 |
| Oct 22, 2025 | 455.00 | 455.00 | 441.00 | 441.00 | 441.00 | -3.50% | 104,500 |
| Oct 21, 2025 | 452.00 | 457.00 | 452.00 | 457.00 | 457.00 | 2.24% | 119,000 |
| Oct 20, 2025 | 448.00 | 448.00 | 447.00 | 447.00 | 447.00 | 3.47% | 72,000 |
| Oct 17, 2025 | 431.00 | 432.00 | 430.00 | 432.00 | 432.00 | -0.92% | 48,500 |