Reksa Dana Syariah Premier ETF JII (IDX:XIJI)
Indonesia · Delayed Price · Currency is IDR 528.00
+6.00 (1.15%)
At close: Sep 23, 2026
IDX:XIJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 515.00 | 528.00 | 515.00 | 528.00 | 528.00 | 1.15% | 19,200 |
| Sep 22, 2026 | 535.00 | 535.00 | 522.00 | 522.00 | 522.00 | -2.43% | 23,400 |
| Sep 21, 2026 | 541.00 | 541.00 | 535.00 | 535.00 | 535.00 | -0.93% | 18,300 |
| Sep 18, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.92% | 7,400 |
| Sep 17, 2026 | 545.00 | 545.00 | 543.00 | 545.00 | 545.00 | -0.18% | 34,200 |
| Sep 16, 2026 | 552.00 | 552.00 | 546.00 | 546.00 | 546.00 | -0.73% | 2,700 |
| Sep 15, 2026 | 543.00 | 554.00 | 543.00 | 550.00 | 550.00 | 1.29% | 61,800 |
| Sep 14, 2026 | 552.00 | 552.00 | 543.00 | 543.00 | 543.00 | -1.63% | 17,300 |
| Sep 11, 2026 | 561.00 | 561.00 | 551.00 | 552.00 | 552.00 | -1.60% | 15,200 |
| Sep 10, 2026 | 575.00 | 575.00 | 561.00 | 561.00 | 561.00 | - | 24,900 |
| Sep 9, 2026 | 560.00 | 564.00 | 559.00 | 561.00 | 561.00 | 0.18% | 6,000 |
| Sep 8, 2026 | 558.00 | 560.00 | 557.00 | 560.00 | 560.00 | 0.90% | 64,200 |
| Sep 7, 2026 | 559.00 | 559.00 | 555.00 | 555.00 | 555.00 | - | 200 |
| Sep 4, 2026 | 559.00 | 561.00 | 550.00 | 555.00 | 555.00 | - | 16,100 |
| Sep 3, 2026 | 565.00 | 565.00 | 551.00 | 555.00 | 555.00 | -0.36% | 6,700 |
| Sep 2, 2026 | 559.00 | 559.00 | 548.00 | 557.00 | 557.00 | -0.36% | 33,400 |
| Sep 1, 2026 | 548.00 | 560.00 | 548.00 | 559.00 | 559.00 | 2.01% | 8,100 |
| Aug 31, 2026 | 550.00 | 550.00 | 547.00 | 548.00 | 548.00 | -0.36% | 32,200 |
| Aug 28, 2026 | 550.00 | 554.00 | 550.00 | 550.00 | 550.00 | - | 27,400 |
| Aug 27, 2026 | 545.00 | 550.00 | 544.00 | 550.00 | 550.00 | 0.55% | 12,600 |
| Aug 26, 2026 | 547.00 | 549.00 | 546.00 | 547.00 | 547.00 | - | 3,300 |
| Aug 24, 2026 | 549.00 | 550.00 | 547.00 | 547.00 | 547.00 | -0.36% | 8,700 |
| Aug 21, 2026 | 540.00 | 549.00 | 540.00 | 549.00 | 549.00 | 1.67% | 1,100 |
| Aug 20, 2026 | 544.00 | 548.00 | 540.00 | 540.00 | 540.00 | 0.93% | 15,800 |
| Aug 19, 2026 | 536.00 | 537.00 | 532.00 | 535.00 | 535.00 | -0.19% | 8,500 |
| Aug 18, 2026 | 535.00 | 540.00 | 530.00 | 536.00 | 536.00 | 0.19% | 61,800 |
| Aug 14, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 54,400 |
| Aug 13, 2026 | 533.00 | 537.00 | 527.00 | 530.00 | 530.00 | - | 58,100 |
| Aug 12, 2026 | 535.00 | 537.00 | 530.00 | 530.00 | 530.00 | 0.57% | 10,500 |
| Aug 11, 2026 | 538.00 | 538.00 | 527.00 | 527.00 | 527.00 | -2.04% | 18,900 |
| Aug 10, 2026 | 543.00 | 543.00 | 538.00 | 538.00 | 538.00 | -0.92% | 81,100 |
| Aug 7, 2026 | 539.00 | 543.00 | 539.00 | 543.00 | 543.00 | 1.50% | 10,800 |
| Aug 6, 2026 | 539.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.74% | 23,100 |
| Aug 5, 2026 | 521.00 | 539.00 | 521.00 | 539.00 | 539.00 | 3.45% | 18,100 |
| Aug 4, 2026 | 520.00 | 521.00 | 520.00 | 521.00 | 521.00 | 0.19% | 3,300 |
| Aug 3, 2026 | 550.00 | 550.00 | 520.00 | 520.00 | 520.00 | - | 7,700 |
| Jul 31, 2026 | 522.00 | 523.00 | 517.00 | 520.00 | 520.00 | 0.78% | 1,900 |
| Jul 30, 2026 | 519.00 | 519.00 | 514.00 | 516.00 | 516.00 | -0.58% | 12,500 |
| Jul 29, 2026 | 515.00 | 519.00 | 507.00 | 519.00 | 519.00 | 0.78% | 7,900 |
| Jul 28, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 20,100 |
| Jul 27, 2026 | 523.00 | 525.00 | 460.00 | 520.00 | 520.00 | -0.57% | 9,500 |
| Jul 24, 2026 | 550.00 | 550.00 | 520.00 | 523.00 | 523.00 | -3.15% | 9,200 |
| Jul 23, 2026 | 539.00 | 545.00 | 539.00 | 540.00 | 540.00 | 0.93% | 27,600 |
| Jul 22, 2026 | 528.00 | 535.00 | 528.00 | 535.00 | 535.00 | 1.33% | 8,800 |
| Jul 21, 2026 | 530.00 | 532.00 | 528.00 | 528.00 | 528.00 | -0.38% | 19,300 |
| Jul 20, 2026 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 2.51% | 5,900 |
| Jul 17, 2026 | 515.00 | 517.00 | 514.00 | 517.00 | 517.00 | 0.39% | 56,400 |
| Jul 16, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 38,400 |
| Jul 15, 2026 | 510.00 | 511.00 | 510.00 | 510.00 | 510.00 | - | 18,700 |
| Jul 14, 2026 | 500.00 | 512.00 | 500.00 | 510.00 | 510.00 | 3.66% | 5,000 |