Reksa Dana Premier ETF IDX30 (IDX:XIIT)
Indonesia · Delayed Price · Currency is IDR 491.00
+1.00 (0.20%)
Last updated: Apr 1, 2026, 11:42 AM WIB
IDX:XIIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 492.00 | 493.00 | 490.00 | 490.00 | 490.00 | -0.41% | 3,900 |
| Mar 30, 2026 | 493.00 | 540.00 | 487.00 | 492.00 | 492.00 | -0.20% | 20,400 |
| Mar 27, 2026 | 497.00 | 497.00 | 492.00 | 493.00 | 493.00 | -1.60% | 20,800 |
| Mar 26, 2026 | 508.00 | 508.00 | 501.00 | 501.00 | 501.00 | 0.20% | 18,100 |
| Mar 25, 2026 | 615.00 | 615.00 | 493.00 | 500.00 | 500.00 | 1.63% | 41,400 |
| Mar 17, 2026 | 491.00 | 500.00 | 490.00 | 492.00 | 492.00 | 1.23% | 53,500 |
| Mar 16, 2026 | 491.00 | 491.00 | 478.00 | 486.00 | 486.00 | -1.02% | 44,400 |
| Mar 13, 2026 | 505.00 | 505.00 | 491.00 | 491.00 | 491.00 | -2.77% | 49,300 |
| Mar 12, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 7,800 |
| Mar 11, 2026 | 510.00 | 510.00 | 499.00 | 500.00 | 500.00 | -0.20% | 10,000 |
| Mar 10, 2026 | 503.00 | 503.00 | 500.00 | 501.00 | 501.00 | 1.42% | 2,600 |
| Mar 9, 2026 | 520.00 | 520.00 | 491.00 | 494.00 | 494.00 | -5.00% | 37,300 |
| Mar 6, 2026 | 520.00 | 520.00 | 514.00 | 520.00 | 520.00 | -0.57% | 13,000 |
| Mar 5, 2026 | 575.00 | 575.00 | 517.00 | 523.00 | 523.00 | 1.95% | 7,300 |
| Mar 4, 2026 | 520.00 | 525.00 | 508.00 | 513.00 | 513.00 | -4.11% | 42,500 |
| Mar 3, 2026 | 538.00 | 544.00 | 535.00 | 535.00 | 535.00 | -0.56% | 10,100 |
| Mar 2, 2026 | 555.00 | 555.00 | 538.00 | 538.00 | 538.00 | -2.18% | 9,200 |
| Feb 27, 2026 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | -0.36% | 6,700 |
| Feb 26, 2026 | 559.00 | 559.00 | 550.00 | 552.00 | 552.00 | -1.25% | 8,000 |
| Feb 25, 2026 | 550.00 | 560.00 | 550.00 | 559.00 | 559.00 | 1.08% | 7,900 |
| Feb 24, 2026 | 550.00 | 557.00 | 550.00 | 553.00 | 553.00 | 0.73% | 22,400 |
| Feb 23, 2026 | 543.00 | 555.00 | 543.00 | 549.00 | 549.00 | 1.10% | 26,200 |
| Feb 20, 2026 | 549.00 | 549.00 | 543.00 | 543.00 | 543.00 | -1.09% | 9,300 |
| Feb 19, 2026 | 540.00 | 549.00 | 540.00 | 549.00 | 549.00 | 1.10% | 1,200 |
| Feb 18, 2026 | 548.00 | 548.00 | 536.00 | 543.00 | 543.00 | -0.91% | 16,100 |
| Feb 13, 2026 | 547.00 | 548.00 | 538.00 | 548.00 | 548.00 | 0.18% | 20,400 |
| Feb 12, 2026 | 548.00 | 548.00 | 547.00 | 547.00 | 547.00 | 0.37% | 2,100 |
| Feb 11, 2026 | 542.00 | 546.00 | 542.00 | 545.00 | 545.00 | 1.87% | 1,500 |
| Feb 10, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 500 |
| Feb 9, 2026 | 545.00 | 545.00 | 531.00 | 535.00 | 535.00 | -1.83% | 21,100 |
| Feb 6, 2026 | 575.00 | 577.00 | 531.00 | 545.00 | 545.00 | 0.55% | 25,300 |
| Feb 5, 2026 | 530.00 | 577.00 | 520.00 | 542.00 | 542.00 | -0.37% | 2,000 |
| Feb 4, 2026 | 579.00 | 579.00 | 540.00 | 544.00 | 544.00 | 2.45% | 2,600 |
| Feb 3, 2026 | 516.00 | 578.00 | 516.00 | 531.00 | 531.00 | 0.57% | 2,500 |
| Feb 2, 2026 | 549.00 | 579.00 | 507.00 | 528.00 | 528.00 | -3.83% | 168,000 |
| Jan 30, 2026 | 579.00 | 579.00 | 535.00 | 549.00 | 549.00 | 5.17% | 122,800 |
| Jan 29, 2026 | 579.00 | 579.00 | 480.00 | 522.00 | 522.00 | -0.57% | 405,000 |
| Jan 28, 2026 | 556.00 | 556.00 | 508.00 | 525.00 | 525.00 | -5.58% | 98,700 |
| Jan 27, 2026 | 560.00 | 562.00 | 551.00 | 556.00 | 556.00 | -0.71% | 29,100 |
| Jan 26, 2026 | 560.00 | 570.00 | 557.00 | 560.00 | 560.00 | - | 8,900 |
| Jan 23, 2026 | 561.00 | 561.00 | 553.00 | 560.00 | 560.00 | - | 4,500 |
| Jan 22, 2026 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 4,300 |
| Jan 21, 2026 | 570.00 | 579.00 | 555.00 | 560.00 | 560.00 | -1.75% | 7,700 |
| Jan 20, 2026 | 565.00 | 572.00 | 565.00 | 570.00 | 570.00 | 0.88% | 31,000 |
| Jan 19, 2026 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | - | 88,600 |
| Jan 15, 2026 | 560.00 | 567.00 | 560.00 | 565.00 | 565.00 | 1.25% | 2,300 |
| Jan 14, 2026 | 555.00 | 590.00 | 555.00 | 558.00 | 558.00 | 0.54% | 33,500 |
| Jan 13, 2026 | 548.00 | 560.00 | 542.00 | 555.00 | 555.00 | 1.28% | 230,100 |
| Jan 12, 2026 | 551.00 | 558.00 | 548.00 | 548.00 | 548.00 | -0.54% | 26,900 |
| Jan 9, 2026 | 555.00 | 590.00 | 550.00 | 551.00 | 551.00 | -0.36% | 9,000 |