Reksa Dana Premier ETF IDX30 (IDX:XIIT)
Indonesia · Delayed Price · Currency is IDR 445.00
+15.00 (3.49%)
At close: Jun 12, 2026
IDX:XIIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 443.00 | 447.00 | 436.00 | 445.00 | 445.00 | 3.49% | 43,000 |
| Jun 11, 2026 | 460.00 | 460.00 | 426.00 | 430.00 | 430.00 | -1.15% | 124,300 |
| Jun 10, 2026 | 440.00 | 500.00 | 425.00 | 435.00 | 435.00 | 6.10% | 174,500 |
| Jun 9, 2026 | 388.00 | 410.00 | 380.00 | 410.00 | 410.00 | 5.67% | 113,200 |
| Jun 8, 2026 | 418.00 | 430.00 | 378.00 | 388.00 | 388.00 | -5.83% | 216,200 |
| Jun 5, 2026 | 427.00 | 430.00 | 411.00 | 412.00 | 412.00 | -3.51% | 91,800 |
| Jun 4, 2026 | 436.00 | 436.00 | 412.00 | 427.00 | 427.00 | -2.06% | 39,900 |
| Jun 3, 2026 | 450.00 | 451.00 | 430.00 | 436.00 | 436.00 | -3.11% | 141,200 |
| Jun 2, 2026 | 458.00 | 470.00 | 449.00 | 450.00 | 450.00 | -0.88% | 15,800 |
| May 29, 2026 | 460.00 | 460.00 | 452.00 | 454.00 | 454.00 | -1.30% | 45,800 |
| May 26, 2026 | 470.00 | 470.00 | 456.00 | 460.00 | 460.00 | -1.29% | 14,800 |
| May 25, 2026 | 454.00 | 467.00 | 450.00 | 466.00 | 466.00 | 3.10% | 13,800 |
| May 22, 2026 | 454.00 | 454.00 | 448.00 | 452.00 | 452.00 | -0.44% | 44,000 |
| May 21, 2026 | 465.00 | 465.00 | 454.00 | 454.00 | 454.00 | -2.58% | 40,500 |
| May 20, 2026 | 464.00 | 510.00 | 462.00 | 466.00 | 466.00 | - | 25,100 |
| May 19, 2026 | 468.00 | 479.00 | 465.00 | 466.00 | 466.00 | -0.43% | 71,300 |
| May 18, 2026 | 480.00 | 500.00 | 462.00 | 468.00 | 468.00 | -2.50% | 70,900 |
| 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 |