Reksa Dana Premier ETF IDX30 (IDX:XIIT)
Indonesia · Delayed Price · Currency is IDR 503.00
-7.00 (-1.37%)
At close: Oct 14, 2025
IDX:XIIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 506.00 | 507.00 | 505.00 | 505.00 | 505.00 | 1.61% | 4,800 |
| Oct 15, 2025 | 500.00 | 500.00 | 492.00 | 497.00 | 497.00 | -1.19% | 7,300 |
| Oct 14, 2025 | 510.00 | 510.00 | 503.00 | 503.00 | 503.00 | -1.37% | 8,500 |
| Oct 13, 2025 | 519.00 | 519.00 | 510.00 | 510.00 | 510.00 | -0.39% | 5,300 |
| Oct 10, 2025 | 515.00 | 517.00 | 512.00 | 512.00 | 512.00 | -0.58% | 2,300 |
| Oct 9, 2025 | 509.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1.98% | 5,400 |
| Oct 8, 2025 | 513.00 | 519.00 | 505.00 | 505.00 | 505.00 | -1.56% | 17,300 |
| Oct 7, 2025 | 518.00 | 518.00 | 505.00 | 513.00 | 513.00 | 0.59% | 17,700 |
| Oct 6, 2025 | 512.00 | 518.00 | 506.00 | 510.00 | 510.00 | -0.39% | 22,500 |
| Oct 3, 2025 | 500.00 | 512.00 | 500.00 | 512.00 | 512.00 | -0.39% | 13,200 |
| Oct 2, 2025 | 511.00 | 515.00 | 509.00 | 514.00 | 514.00 | -0.19% | 9,300 |
| Oct 1, 2025 | 518.00 | 550.00 | 513.00 | 515.00 | 515.00 | -0.58% | 24,700 |
| Sep 30, 2025 | 550.00 | 550.00 | 518.00 | 518.00 | 518.00 | -0.38% | 15,600 |
| Sep 29, 2025 | 550.00 | 550.00 | 520.00 | 520.00 | 520.00 | - | 46,200 |
| Sep 26, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.38% | 9,500 |
| Sep 25, 2025 | 525.00 | 525.00 | 522.00 | 522.00 | 522.00 | -0.57% | 1,000 |
| Sep 24, 2025 | 521.00 | 565.00 | 520.00 | 525.00 | 525.00 | 0.77% | 23,200 |
| Sep 23, 2025 | 520.00 | 531.00 | 520.00 | 521.00 | 521.00 | -0.76% | 9,300 |
| Sep 22, 2025 | 555.00 | 575.00 | 520.00 | 525.00 | 525.00 | - | 18,700 |
| Sep 19, 2025 | 530.00 | 530.00 | 519.00 | 525.00 | 525.00 | 0.19% | 19,200 |
| Sep 18, 2025 | 540.00 | 540.00 | 521.00 | 524.00 | 524.00 | -1.69% | 9,400 |
| Sep 17, 2025 | 516.00 | 555.00 | 515.00 | 533.00 | 533.00 | 3.50% | 13,400 |
| Sep 16, 2025 | 560.00 | 560.00 | 505.00 | 515.00 | 515.00 | -4.63% | 31,700 |
| Sep 15, 2025 | 550.00 | 590.00 | 540.00 | 540.00 | 540.00 | -14.96% | 88,200 |
| Sep 12, 2025 | 510.00 | 635.00 | 500.00 | 635.00 | 635.00 | 24.51% | 33,400 |
| Sep 11, 2025 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2.00% | 105,900 |
| Sep 10, 2025 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 8,700 |
| Sep 9, 2025 | 514.00 | 514.00 | 496.00 | 500.00 | 500.00 | -2.91% | 29,400 |
| Sep 8, 2025 | 511.00 | 520.00 | 511.00 | 515.00 | 515.00 | 0.78% | 12,400 |
| Sep 4, 2025 | 510.00 | 511.00 | 510.00 | 511.00 | 511.00 | -0.39% | 1,200 |
| Sep 3, 2025 | 514.00 | 514.00 | 513.00 | 513.00 | 513.00 | -0.19% | 40,500 |
| Sep 2, 2025 | 510.00 | 514.00 | 510.00 | 514.00 | 514.00 | 1.38% | 9,400 |
| Sep 1, 2025 | 517.00 | 517.00 | 505.00 | 507.00 | 507.00 | -1.93% | 47,200 |
| Aug 29, 2025 | 521.00 | 521.00 | 510.00 | 517.00 | 517.00 | -0.77% | 20,200 |
| Aug 28, 2025 | 525.00 | 525.00 | 521.00 | 521.00 | 521.00 | -0.38% | 400 |
| Aug 27, 2025 | 525.00 | 525.00 | 519.00 | 523.00 | 523.00 | -0.38% | 153,500 |
| Aug 26, 2025 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.94% | 3,400 |
| Aug 25, 2025 | 527.00 | 533.00 | 527.00 | 530.00 | 530.00 | 0.57% | 1,000 |
| Aug 22, 2025 | 531.00 | 531.00 | 527.00 | 527.00 | 527.00 | -0.75% | 23,300 |
| Aug 21, 2025 | 527.00 | 531.00 | 527.00 | 531.00 | 531.00 | 0.76% | 21,600 |
| Aug 20, 2025 | 520.00 | 527.00 | 444.00 | 527.00 | 527.00 | 1.15% | 6,500 |
| Aug 19, 2025 | 524.00 | 524.00 | 521.00 | 521.00 | 521.00 | -0.57% | 600 |
| Aug 15, 2025 | 535.00 | 535.00 | 524.00 | 524.00 | 524.00 | -1.50% | 2,900 |
| Aug 14, 2025 | 535.00 | 535.00 | 530.00 | 532.00 | 532.00 | 0.95% | 16,500 |
| Aug 13, 2025 | 530.00 | 530.00 | 527.00 | 527.00 | 527.00 | 1.15% | 52,800 |
| Aug 12, 2025 | 510.00 | 525.00 | 510.00 | 521.00 | 521.00 | 2.16% | 25,400 |
| Aug 11, 2025 | 508.00 | 513.00 | 508.00 | 510.00 | 510.00 | 0.99% | 12,700 |
| Aug 8, 2025 | 500.00 | 511.00 | 500.00 | 505.00 | 505.00 | -1.17% | 2,600 |
| Aug 7, 2025 | 505.00 | 520.00 | 505.00 | 511.00 | 511.00 | 0.59% | 6,200 |
| Aug 6, 2025 | 520.00 | 520.00 | 508.00 | 508.00 | 508.00 | -1.36% | 17,400 |