Reksa Dana Indeks Premier ETF PEFINDO i-Grade (IDX:XIPI)
Indonesia · Delayed Price · Currency is IDR 217.00
0.00 (0.00%)
At close: Aug 1, 2025, 3:30 PM WIB
IDX:XIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | - | 0.93% | - |
| Aug 4, 2025 | 220.00 | 250.00 | 216.00 | 216.00 | - | -0.46% | - |
| Aug 1, 2025 | 220.00 | 220.00 | 217.00 | 217.00 | - | - | - |
| Jul 31, 2025 | 218.00 | 218.00 | 217.00 | 217.00 | - | -0.91% | - |
| Jul 30, 2025 | 223.00 | 223.00 | 219.00 | 219.00 | - | - | - |
| Jul 29, 2025 | 222.00 | 222.00 | 219.00 | 219.00 | - | - | - |
| Jul 28, 2025 | 230.00 | 230.00 | 219.00 | 219.00 | - | - | - |
| Jul 25, 2025 | 228.00 | 228.00 | 216.00 | 219.00 | - | -0.90% | - |
| Jul 24, 2025 | 250.00 | 250.00 | 218.00 | 221.00 | - | 1.84% | - |
| Jul 23, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | - | - | - |
| Jul 22, 2025 | 218.00 | 218.00 | 217.00 | 217.00 | - | -0.46% | - |
| Jul 21, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | - | -0.46% | - |
| Jul 18, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | - | 0.92% | - |
| Jul 17, 2025 | 217.00 | 217.00 | 215.00 | 217.00 | - | 2.84% | - |
| Jul 16, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | - | - | - |
| Jul 15, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | - | -1.40% | - |
| Jul 14, 2025 | 215.00 | 215.00 | 214.00 | 214.00 | - | - | - |
| Jul 11, 2025 | 207.00 | 214.00 | 207.00 | 214.00 | - | - | - |
| Jul 10, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | - | 3.38% | - |
| Jul 9, 2025 | 210.00 | 210.00 | 207.00 | 207.00 | - | - | - |
| Jul 8, 2025 | 209.00 | 210.00 | 207.00 | 207.00 | - | -0.96% | - |
| Jul 7, 2025 | 208.00 | 209.00 | 208.00 | 209.00 | - | - | - |
| Jul 4, 2025 | 210.00 | 210.00 | 209.00 | 209.00 | - | -1.42% | - |
| Jul 3, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | - | 0.95% | - |
| Jul 2, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | -2.33% | - |
| Jul 1, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | - | - | - |
| Jun 30, 2025 | 220.00 | 220.00 | 211.00 | 215.00 | - | 1.42% | - |
| Jun 26, 2025 | 208.00 | 212.00 | 207.00 | 212.00 | - | 1.44% | - |
| Jun 25, 2025 | 210.00 | 210.00 | 209.00 | 209.00 | - | -1.42% | - |
| Jun 24, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | - | 0.95% | - |
| Jun 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Jun 20, 2025 | 207.00 | 210.00 | 207.00 | 210.00 | - | -0.47% | - |
| Jun 19, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | - | -4.09% | - |
| Jun 18, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | - | -0.90% | - |
| Jun 17, 2025 | 223.00 | 224.00 | 220.00 | 222.00 | - | -0.45% | - |
| Jun 16, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | - | - | - |
| Jun 13, 2025 | 254.00 | 254.00 | 222.00 | 223.00 | - | -0.45% | - |
| Jun 12, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | - | - | - |
| Jun 11, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | - | - | - |
| Jun 10, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | - | 2.75% | - |
| Jun 5, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | - | - | - |
| Jun 4, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | - | -0.91% | - |
| Jun 3, 2025 | 221.00 | 221.00 | 217.00 | 220.00 | - | -0.45% | - |
| Jun 2, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | - | -2.21% | - |
| May 28, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | - | -0.88% | - |
| May 27, 2025 | 225.00 | 228.00 | 225.00 | 228.00 | - | 1.79% | - |
| May 26, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | - | 0.90% | - |
| May 23, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | - | - |
| May 22, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | - | - |
| May 21, 2025 | 225.00 | 225.00 | 222.00 | 222.00 | - | -0.45% | - |