Reksa Dana Indeks Insight - ETF FTSE Indonesia Low Volatility Index (IDX:XILV)
Indonesia · Delayed Price · Currency is IDR 101.00
0.00 (0.00%)
Last updated: Sep 23, 2026, 9:35 AM WIB
IDX:XILV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 19,900 |
| Sep 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 1,100 |
| Sep 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -3.81% | 100 |
| Sep 10, 2026 | 99.00 | 105.00 | 99.00 | 105.00 | 105.00 | - | 1,600 |
| Sep 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 2,100 |
| Sep 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 300 |
| Sep 4, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 1,300 |
| Sep 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 10,700 |
| Sep 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 23,500 |
| Sep 1, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 5,100 |
| Aug 31, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | 1,900 |
| Aug 27, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 2,500 |
| Aug 26, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 800 |
| Aug 24, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 2,100 |
| Aug 21, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 2.00% | 6,400 |
| Aug 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2,000 |
| Aug 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 401,600 |
| Aug 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 100,000 |
| Aug 13, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | -1.96% | 189,600 |
| Aug 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 200 |
| Aug 10, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 55,500 |
| Aug 7, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 17,100 |
| Aug 6, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -0.97% | 600 |
| Aug 5, 2026 | 86.00 | 103.00 | 86.00 | 103.00 | 103.00 | 1.98% | 1,700 |
| Aug 4, 2026 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | - | 3,300 |
| Aug 3, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 600 |
| Jul 31, 2026 | 103.00 | 135.00 | 101.00 | 101.00 | 101.00 | 1.00% | 21,000 |
| Jul 30, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1.01% | 4,900 |
| Jul 29, 2026 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | -4.81% | 8,700 |
| Jul 28, 2026 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | - | 1,100 |
| Jul 24, 2026 | 106.00 | 106.00 | 99.00 | 104.00 | 104.00 | -2.80% | 3,900 |
| Jul 23, 2026 | 120.00 | 120.00 | 91.00 | 107.00 | 107.00 | 2.88% | 105,400 |
| Jul 22, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -4.59% | 1,900 |
| Jul 21, 2026 | 102.00 | 109.00 | 102.00 | 109.00 | 109.00 | 6.86% | 89,900 |
| Jul 20, 2026 | 88.00 | 102.00 | 88.00 | 102.00 | 102.00 | -0.97% | 20,100 |
| Jul 17, 2026 | 100.00 | 103.00 | 93.00 | 103.00 | 103.00 | 1.98% | 9,600 |
| Jul 16, 2026 | 115.00 | 118.00 | 101.00 | 101.00 | 101.00 | -14.41% | 141,200 |
| Jul 15, 2026 | 130.00 | 130.00 | 115.00 | 118.00 | 118.00 | -9.23% | 41,400 |
| Jul 14, 2026 | 97.00 | 130.00 | 97.00 | 130.00 | 130.00 | 34.02% | 152,500 |
| Jul 13, 2026 | 110.00 | 110.00 | 90.00 | 97.00 | 97.00 | -4.90% | 34,100 |
| Jul 10, 2026 | 110.00 | 132.00 | 96.00 | 102.00 | 102.00 | 4.08% | 43,700 |
| Jul 9, 2026 | 84.00 | 130.00 | 84.00 | 98.00 | 98.00 | 1.03% | 245,900 |
| Jul 8, 2026 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | -12.61% | 28,900 |
| Jul 7, 2026 | 125.00 | 125.00 | 111.00 | 111.00 | 111.00 | -14.62% | 50,400 |
| Jul 6, 2026 | 130.00 | 130.00 | 122.00 | 130.00 | 130.00 | -1.52% | 45,600 |
| Jul 3, 2026 | 92.00 | 132.00 | 92.00 | 132.00 | 132.00 | 34.69% | 100,800 |
| Jul 2, 2026 | 92.00 | 98.00 | 92.00 | 98.00 | 98.00 | 5.38% | 1,400 |
| Jul 1, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | 100 |
| Jun 29, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 2,000 |
| Jun 26, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -4.08% | 300 |