Reksa Dana Indeks Premier ETF PEFINDO i-Grade (IDX:XIPI)
Indonesia · Delayed Price · Currency is IDR 174.00
-6.00 (-3.33%)
Last updated: Jun 18, 2026, 1:30 PM WIB
IDX:XIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | -3.33% | 300 |
| Jun 17, 2026 | 179.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.69% | 2,600 |
| Jun 15, 2026 | 163.00 | 177.00 | 163.00 | 177.00 | 177.00 | 2.91% | 11,200 |
| Jun 12, 2026 | 167.00 | 172.00 | 167.00 | 172.00 | 172.00 | 2.38% | 5,200 |
| Jun 11, 2026 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | - | 17,000 |
| Jun 10, 2026 | 160.00 | 168.00 | 160.00 | 168.00 | 168.00 | 12.75% | 4,700 |
| Jun 9, 2026 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | -1.32% | 400 |
| Jun 8, 2026 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -4.43% | 73,500 |
| Jun 5, 2026 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | -7.60% | 9,200 |
| Jun 4, 2026 | 175.00 | 175.00 | 160.00 | 171.00 | 171.00 | 2.40% | 3,400 |
| Jun 3, 2026 | 181.00 | 224.00 | 165.00 | 167.00 | 167.00 | -7.73% | 10,800 |
| Jun 2, 2026 | 228.00 | 228.00 | 181.00 | 181.00 | 181.00 | 4.02% | 4,900 |
| May 29, 2026 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | - | 1,400 |
| May 26, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -1.69% | 1,100 |
| May 25, 2026 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 3.51% | 2,100 |
| May 22, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 10.32% | 13,100 |
| May 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 7,000 |
| May 20, 2026 | 180.00 | 180.00 | 155.00 | 155.00 | 155.00 | -14.36% | 4,300 |
| May 19, 2026 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | 1.12% | 4,200 |
| May 18, 2026 | 185.00 | 185.00 | 179.00 | 179.00 | 179.00 | -3.24% | 59,600 |
| May 13, 2026 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | - | 3,700 |
| May 12, 2026 | 189.00 | 189.00 | 185.00 | 185.00 | 185.00 | 1.09% | 1,200 |
| May 11, 2026 | 190.00 | 190.00 | 182.00 | 183.00 | 183.00 | -6.63% | 6,909,800 |
| May 8, 2026 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 3.70% | 3,300 |
| May 7, 2026 | 199.00 | 199.00 | 189.00 | 189.00 | 189.00 | - | 12,000 |
| May 6, 2026 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | 1.07% | 53,700 |
| May 5, 2026 | 186.00 | 187.00 | 185.00 | 187.00 | 187.00 | 0.54% | 52,200 |
| May 4, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 1.64% | 2,700 |
| Apr 30, 2026 | 188.00 | 231.00 | 183.00 | 183.00 | 183.00 | -2.66% | 26,300 |
| Apr 29, 2026 | 184.00 | 188.00 | 184.00 | 188.00 | 188.00 | 2.17% | 58,600 |
| Apr 28, 2026 | 183.00 | 186.00 | 183.00 | 184.00 | 184.00 | -2.13% | 154,100 |
| Apr 27, 2026 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | -1.05% | 54,500 |
| Apr 24, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -3.55% | 52,000 |
| Apr 23, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.51% | 300,500 |
| Apr 22, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.02% | 900 |
| Apr 21, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 400 |
| Apr 20, 2026 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | -1.01% | 23,500 |
| Apr 17, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 21,400 |
| Apr 15, 2026 | 203.00 | 203.00 | 198.00 | 198.00 | 198.00 | -2.94% | 55,400 |
| Apr 14, 2026 | 197.00 | 204.00 | 197.00 | 204.00 | 204.00 | 3.55% | 55,500 |
| Apr 13, 2026 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | -1.01% | 50,300 |
| Apr 10, 2026 | 197.00 | 200.00 | 197.00 | 199.00 | 199.00 | 2.58% | 800 |
| Apr 9, 2026 | 204.00 | 204.00 | 190.00 | 194.00 | 194.00 | 3.19% | 108,800 |
| Apr 8, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | 27,000 |
| Apr 7, 2026 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | -1.59% | 30,400 |
| Apr 6, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -2.07% | 4,500 |
| Apr 2, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 500 |
| Apr 1, 2026 | 190.00 | 193.00 | 189.00 | 193.00 | 193.00 | 2.12% | 3,300 |
| Mar 31, 2026 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | -1.05% | 3,600 |
| Mar 30, 2026 | 193.00 | 193.00 | 189.00 | 191.00 | 191.00 | -1.04% | 26,300 |