Reksa Dana Premier ETF IDX30 (IDX:XIIT)
Indonesia · Delayed Price · Currency is IDR 457.00
0.00 (0.00%)
At close: Sep 23, 2026
IDX:XIIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 457.00 | 457.00 | 452.00 | 457.00 | - | - | 122,500 |
| Sep 22, 2026 | 467.00 | 467.00 | 454.00 | 457.00 | 457.00 | -2.14% | 56,100 |
| Sep 21, 2026 | 496.00 | 496.00 | 464.00 | 467.00 | 467.00 | 0.86% | 25,400 |
| Sep 18, 2026 | 473.00 | 476.00 | 463.00 | 463.00 | 463.00 | -2.11% | 6,800 |
| Sep 17, 2026 | 472.00 | 473.00 | 471.00 | 473.00 | 473.00 | 0.21% | 2,600 |
| Sep 16, 2026 | 496.00 | 496.00 | 472.00 | 472.00 | 472.00 | 1.07% | 5,000 |
| Sep 15, 2026 | 472.00 | 490.00 | 462.00 | 467.00 | 467.00 | -1.48% | 114,800 |
| Sep 14, 2026 | 470.00 | 474.00 | 467.00 | 474.00 | 474.00 | 0.85% | 83,800 |
| Sep 11, 2026 | 478.00 | 478.00 | 469.00 | 470.00 | 470.00 | -1.88% | 4,400 |
| Sep 10, 2026 | 480.00 | 550.00 | 479.00 | 479.00 | 479.00 | -1.03% | 43,500 |
| Sep 9, 2026 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.62% | 69,400 |
| Sep 8, 2026 | 491.00 | 491.00 | 480.00 | 487.00 | 487.00 | 1.04% | 140,000 |
| Sep 7, 2026 | 485.00 | 485.00 | 480.00 | 482.00 | 482.00 | -0.41% | 29,900 |
| Sep 4, 2026 | 484.00 | 487.00 | 482.00 | 484.00 | 484.00 | 0.41% | 43,800 |
| Sep 3, 2026 | 477.00 | 485.00 | 477.00 | 482.00 | 482.00 | 1.26% | 43,800 |
| Sep 2, 2026 | 479.00 | 482.00 | 474.00 | 476.00 | 476.00 | -0.63% | 11,100 |
| Sep 1, 2026 | 470.00 | 481.00 | 470.00 | 479.00 | 479.00 | 1.91% | 36,700 |
| Aug 31, 2026 | 470.00 | 480.00 | 468.00 | 470.00 | 470.00 | - | 31,500 |
| Aug 28, 2026 | 464.00 | 472.00 | 464.00 | 470.00 | 470.00 | 1.29% | 22,100 |
| Aug 27, 2026 | 465.00 | 466.00 | 460.00 | 464.00 | 464.00 | -0.43% | 9,200 |
| Aug 26, 2026 | 472.00 | 472.00 | 466.00 | 466.00 | 466.00 | -1.27% | 42,700 |
| Aug 24, 2026 | 474.00 | 476.00 | 466.00 | 472.00 | 472.00 | -0.42% | 110,900 |
| Aug 21, 2026 | 465.00 | 474.00 | 465.00 | 474.00 | 474.00 | 2.16% | 47,700 |
| Aug 20, 2026 | 460.00 | 465.00 | 460.00 | 464.00 | 464.00 | 0.87% | 11,600 |
| Aug 19, 2026 | 464.00 | 464.00 | 460.00 | 460.00 | 460.00 | -0.86% | 8,600 |
| Aug 18, 2026 | 460.00 | 467.00 | 459.00 | 464.00 | 464.00 | 0.87% | 26,700 |
| Aug 14, 2026 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 1.10% | 6,700 |
| Aug 13, 2026 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | -1.09% | 21,100 |
| Aug 12, 2026 | 458.00 | 462.00 | 457.00 | 460.00 | 460.00 | 0.44% | 11,400 |
| Aug 11, 2026 | 469.00 | 470.00 | 456.00 | 458.00 | 458.00 | -2.35% | 20,500 |
| Aug 10, 2026 | 468.00 | 473.00 | 468.00 | 469.00 | 469.00 | 0.21% | 4,400 |
| Aug 7, 2026 | 475.00 | 475.00 | 461.00 | 468.00 | 468.00 | 1.52% | 19,900 |
| Aug 6, 2026 | 467.00 | 468.00 | 461.00 | 461.00 | 461.00 | -1.28% | 18,200 |
| Aug 5, 2026 | 468.00 | 468.00 | 467.00 | 467.00 | 467.00 | 1.52% | 121,800 |
| Aug 4, 2026 | 460.00 | 462.00 | 460.00 | 460.00 | 460.00 | 0.22% | 32,000 |
| Aug 3, 2026 | 496.00 | 496.00 | 455.00 | 459.00 | 459.00 | 0.88% | 14,800 |
| Jul 31, 2026 | 480.00 | 480.00 | 455.00 | 455.00 | 455.00 | 0.22% | 15,800 |
| Jul 30, 2026 | 448.00 | 455.00 | 446.00 | 454.00 | 454.00 | 1.34% | 25,100 |
| Jul 29, 2026 | 452.00 | 452.00 | 446.00 | 448.00 | 448.00 | -2.40% | 7,900 |
| Jul 28, 2026 | 448.00 | 459.00 | 448.00 | 459.00 | 459.00 | 2.23% | 37,700 |
| Jul 27, 2026 | 550.00 | 550.00 | 448.00 | 449.00 | 449.00 | 0.22% | 10,700 |
| Jul 24, 2026 | 464.00 | 580.00 | 448.00 | 448.00 | 448.00 | -3.45% | 30,600 |
| Jul 23, 2026 | 476.00 | 480.00 | 464.00 | 464.00 | 464.00 | -0.85% | 22,900 |
| Jul 22, 2026 | 468.00 | 468.00 | 464.00 | 468.00 | 468.00 | 0.43% | 68,300 |
| Jul 21, 2026 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | - | 60,900 |
| Jul 20, 2026 | 460.00 | 469.00 | 460.00 | 466.00 | 466.00 | 1.30% | 90,500 |
| Jul 17, 2026 | 444.00 | 463.00 | 444.00 | 460.00 | 460.00 | 3.14% | 47,700 |
| Jul 16, 2026 | 448.00 | 448.00 | 442.00 | 446.00 | 446.00 | 0.90% | 17,400 |
| Jul 15, 2026 | 452.00 | 452.00 | 442.00 | 442.00 | 442.00 | -0.67% | 40,000 |
| Jul 14, 2026 | 442.00 | 458.00 | 442.00 | 445.00 | 445.00 | 1.37% | 46,800 |