Premier Financial Indonesia ETF (IDX:XIIF)
Indonesia · Delayed Price · Currency is IDR 412.00
-2.00 (-0.48%)
Last updated: Sep 22, 2026, 10:48 AM WIB
IDX:XIIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.48% | 100 |
| Sep 21, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -4.17% | 3,800 |
| Sep 10, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 800 |
| Sep 7, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 4.60% | 200 |
| Aug 27, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -0.96% | 700 |
| Aug 19, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0.72% | 800 |
| Aug 14, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 2.99% | 1,100 |
| Aug 3, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0.25% | 300 |
| Jul 29, 2026 | 411.00 | 411.00 | 401.00 | 401.00 | 401.00 | - | 1,500 |
| Jul 28, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | -2.43% | 100 |
| Jul 23, 2026 | 412.00 | 412.00 | 411.00 | 411.00 | 411.00 | -0.48% | 200 |
| Jul 20, 2026 | 340.00 | 413.00 | 340.00 | 413.00 | 413.00 | 3.51% | 700 |
| Jul 17, 2026 | 496.00 | 496.00 | 399.00 | 399.00 | 399.00 | 0.25% | 1,800 |
| Jul 16, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0.76% | 1,000 |
| Jul 14, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 2.33% | 100 |
| Jul 13, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 100 |
| Jul 8, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 5.18% | 100 |
| Jul 6, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 3,000 |
| Jun 30, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | -2.39% | 200 |
| Jun 24, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -1.83% | 100 |
| Jun 23, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -2.05% | 100 |
| Jun 19, 2026 | 391.00 | 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 |