Reksa Dana Premier ETF IDX30 (IDX:XIIT)
Indonesia · Delayed Price · Currency is IDR 480.00
0.00 (0.00%)
At close: May 15, 2026
IDX:XIIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 478.00 | 480.00 | 477.00 | 480.00 | 480.00 | 0.42% | 9,900 |
| May 12, 2026 | 480.00 | 490.00 | 478.00 | 478.00 | 478.00 | -0.42% | 6,400 |
| May 11, 2026 | 485.00 | 486.00 | 460.00 | 480.00 | 480.00 | -1.03% | 75,017,300 |
| May 8, 2026 | 494.00 | 498.00 | 485.00 | 485.00 | 485.00 | -1.42% | 10,600 |
| May 7, 2026 | 483.00 | 494.00 | 474.00 | 492.00 | 492.00 | 1.86% | 4,500 |
| May 6, 2026 | 485.00 | 485.00 | 482.00 | 483.00 | 483.00 | 0.21% | 8,500 |
| May 5, 2026 | 486.00 | 487.00 | 480.00 | 482.00 | 482.00 | -0.62% | 10,200 |
| May 4, 2026 | 480.00 | 485.00 | 473.00 | 485.00 | 485.00 | 1.46% | 79,900 |
| Apr 30, 2026 | 476.00 | 480.00 | 470.00 | 478.00 | 478.00 | -0.42% | 20,000 |
| Apr 29, 2026 | 480.00 | 500.00 | 470.00 | 480.00 | 480.00 | - | 31,800 |
| Apr 28, 2026 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | -0.41% | 17,500 |
| Apr 27, 2026 | 485.00 | 510.00 | 482.00 | 482.00 | 482.00 | -0.62% | 100,800 |
| Apr 24, 2026 | 500.00 | 500.00 | 485.00 | 485.00 | 485.00 | -3.96% | 30,400 |
| Apr 23, 2026 | 510.00 | 530.00 | 505.00 | 505.00 | 505.00 | -1.17% | 3,300 |
| Apr 22, 2026 | 505.00 | 513.00 | 505.00 | 511.00 | 511.00 | 0.59% | 2,400 |
| Apr 21, 2026 | 509.00 | 509.00 | 503.00 | 508.00 | 508.00 | -0.39% | 1,400 |
| Apr 20, 2026 | 510.00 | 511.00 | 500.00 | 510.00 | 510.00 | 0.20% | 52,800 |
| Apr 17, 2026 | 509.00 | 509.00 | 506.00 | 509.00 | 509.00 | - | 4,200 |
| Apr 16, 2026 | 513.00 | 513.00 | 508.00 | 509.00 | 509.00 | -0.78% | 4,600 |
| Apr 15, 2026 | 510.00 | 514.00 | 500.00 | 513.00 | 513.00 | 0.39% | 127,900 |
| Apr 14, 2026 | 508.00 | 511.00 | 508.00 | 511.00 | 511.00 | 2.20% | 4,500 |
| Apr 13, 2026 | 525.00 | 525.00 | 497.00 | 500.00 | 500.00 | - | 8,200 |
| Apr 10, 2026 | 501.00 | 506.00 | 500.00 | 500.00 | 500.00 | 1.42% | 154,900 |
| Apr 9, 2026 | 505.00 | 505.00 | 493.00 | 493.00 | 493.00 | -1.40% | 9,900 |
| Apr 8, 2026 | 483.00 | 501.00 | 482.00 | 500.00 | 500.00 | 3.52% | 7,600 |
| Apr 7, 2026 | 490.00 | 490.00 | 482.00 | 483.00 | 483.00 | -1.43% | 5,700 |
| Apr 6, 2026 | 497.00 | 497.00 | 488.00 | 490.00 | 490.00 | -0.41% | 25,300 |
| Apr 2, 2026 | 491.00 | 496.00 | 491.00 | 492.00 | 492.00 | -0.81% | 8,800 |
| Apr 1, 2026 | 496.00 | 501.00 | 491.00 | 496.00 | 496.00 | 1.22% | 9,500 |
| 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 |