Reksa Dana Indeks Premier ETF PEFINDO i-Grade (IDX:XIPI)
Indonesia · Delayed Price · Currency is IDR 180.00
+1.00 (0.56%)
At close: Sep 21, 2026
IDX:XIPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.56% | 100 |
| Sep 18, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.72% | 100 |
| Sep 17, 2026 | 192.00 | 192.00 | 184.00 | 184.00 | 184.00 | - | 1,600 |
| Sep 16, 2026 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | -0.54% | 1,600 |
| Sep 15, 2026 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 2.21% | 6,200 |
| Sep 14, 2026 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | -1.63% | 115,300 |
| Sep 11, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | 500 |
| Sep 10, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -2.12% | 52,600 |
| Sep 9, 2026 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | 1.07% | 5,600 |
| Sep 8, 2026 | 186.00 | 190.00 | 186.00 | 187.00 | 187.00 | 0.54% | 60,800 |
| Sep 7, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 600 |
| Sep 4, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | 53,500 |
| Sep 3, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.54% | 54,000 |
| Sep 2, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.60% | 55,500 |
| Sep 1, 2026 | 182.00 | 200.00 | 182.00 | 187.00 | 187.00 | 2.75% | 2,900 |
| Aug 31, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.11% | 500 |
| Aug 26, 2026 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | -1.10% | 3,000 |
| Aug 24, 2026 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 0.55% | 11,300 |
| Aug 21, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | 100 |
| Aug 20, 2026 | 176.00 | 187.00 | 176.00 | 180.00 | 180.00 | 0.56% | 700 |
| Aug 19, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.56% | 100 |
| Aug 18, 2026 | 176.00 | 230.00 | 174.00 | 178.00 | 178.00 | - | 700 |
| Aug 14, 2026 | 176.00 | 179.00 | 176.00 | 178.00 | 178.00 | -0.56% | 6,400 |
| Aug 13, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | 100 |
| Aug 11, 2026 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | -2.76% | 7,800 |
| Aug 10, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.69% | 2,900 |
| Aug 7, 2026 | 187.00 | 187.00 | 176.00 | 178.00 | 178.00 | 1.14% | 3,400 |
| Aug 6, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.73% | 100 |
| Aug 3, 2026 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -0.57% | 300 |
| Jul 31, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 100 |
| Jul 27, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -2.79% | 500 |
| Jul 23, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 200 |
| Jul 21, 2026 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1.70% | 119,400 |
| Jul 20, 2026 | 169.00 | 176.00 | 169.00 | 176.00 | 176.00 | -1.68% | 1,100 |
| Jul 17, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 0.56% | 200 |
| Jul 16, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 4.71% | 300 |
| Jul 15, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.80% | 900 |
| Jul 14, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.83% | 9,900 |
| Jul 13, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 800 |
| Jul 10, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.23% | 100 |
| Jul 9, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | 100 |
| Jul 8, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 700 |
| Jul 7, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 2.48% | 900 |
| Jul 6, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 100 |
| Jul 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | 100 |
| Jul 2, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 1.27% | 2,200 |
| Jul 1, 2026 | 149.00 | 158.00 | 149.00 | 158.00 | 158.00 | - | 4,200 |
| Jun 30, 2026 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | -3.07% | 1,300 |
| Jun 29, 2026 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | -1.21% | 1,800 |
| Jun 26, 2026 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | -1.79% | 700 |