MSCI Indonesia Large Cap ETF (IDX:XIML)
Indonesia · Delayed Price · Currency is IDR 195.00
+2.00 (1.04%)
At close: Sep 15, 2026
IDX:XIML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.04% | 200 |
| Sep 14, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.03% | 50,000 |
| Sep 11, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | -2.50% | 20,100 |
| Sep 4, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 200 |
| Sep 3, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 4.74% | 11,100 |
| Aug 31, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | 100 |
| Aug 27, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 100 |
| Aug 26, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 3,400 |
| Aug 24, 2026 | 239.00 | 239.00 | 189.00 | 189.00 | 189.00 | -2.07% | 20,000 |
| Aug 21, 2026 | 161.00 | 193.00 | 161.00 | 193.00 | 193.00 | 2.12% | 8,700 |
| Aug 20, 2026 | 250.00 | 250.00 | 189.00 | 189.00 | 189.00 | 0.53% | 8,500 |
| Aug 19, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | - | 10,300 |
| Aug 18, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.53% | 2,300 |
| Aug 13, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 10,000 |
| Aug 12, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 100 |
| Aug 11, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 1,000 |
| Aug 7, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 100 |
| Aug 6, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 200 |
| Aug 3, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -1.05% | 100 |
| Jul 31, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.14% | 100 |
| Jul 27, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.06% | 3,200 |
| Jul 24, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -1.56% | 400 |
| Jul 23, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 100 |
| Jul 22, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.52% | 100 |
| Jul 21, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -2.03% | 100 |
| Jul 20, 2026 | 193.00 | 197.00 | 193.00 | 197.00 | 197.00 | 3.14% | 9,700 |
| Jul 17, 2026 | 183.00 | 192.00 | 183.00 | 191.00 | 191.00 | 3.24% | 5,200 |
| Jul 16, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 100 |
| Jul 15, 2026 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 0.54% | 500 |
| Jul 14, 2026 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.10% | 1,700 |
| Jul 13, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.55% | 300 |
| Jul 9, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | 200 |
| Jul 6, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3.41% | 3,000 |
| Jul 3, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 100 |
| Jul 2, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 4.14% | 100 |
| Jul 1, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -6.11% | 101,700 |
| Jun 29, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | 100 |
| Jun 26, 2026 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | 1.69% | 200 |
| Jun 25, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -3.26% | 100 |
| Jun 24, 2026 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | -1.08% | 4,100 |
| Jun 22, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -4.12% | 100 |
| Jun 19, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 300 |
| Jun 17, 2026 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 5.43% | 400 |
| Jun 12, 2026 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | 4.55% | 3,500 |
| Jun 11, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 400 |
| Jun 10, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 6.02% | 200 |
| Jun 9, 2026 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 3.75% | 200 |
| Jun 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.33% | 100 |
| Jun 5, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -2.31% | 100 |
| Jun 4, 2026 | 182.00 | 182.00 | 173.00 | 173.00 | 173.00 | -4.95% | 1,300 |