Pt Indo Premier Investment Management - Reksa Dana Premier Etf Indonesia Sovereign Bonds (IDX:XISB)
Indonesia · Delayed Price · Currency is IDR 554.00
+21.00 (3.94%)
At close: Sep 8, 2026
IDX:XISB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 3.94% | 900 |
| Sep 3, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | - | 300 |
| Sep 2, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | - | 300 |
| Aug 27, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | -3.79% | 100 |
| Aug 24, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - | 300 |
| Aug 4, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 3.94% | 100 |
| Aug 3, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | - | 100 |
| Jul 29, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | -3.79% | 300 |
| Jul 27, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 3.94% | 700 |
| Jul 24, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | - | 100 |
| Jul 16, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | - | 800 |
| Jul 10, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | -3.79% | 1,500 |
| Jul 9, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - | 600 |
| Jul 8, 2026 | 555.00 | 555.00 | 554.00 | 554.00 | 554.00 | - | 900 |
| Jul 7, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 2.40% | 500 |
| Jun 4, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | - | 1,400 |
| Jun 2, 2026 | 482.00 | 705.00 | 482.00 | 541.00 | 541.00 | -4.25% | 11,100 |
| May 26, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.18% | 200 |
| May 25, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 3.87% | 1,600 |
| May 22, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | - | 100 |
| May 18, 2026 | 565.00 | 565.00 | 543.00 | 543.00 | 543.00 | -0.18% | 400 |
| May 12, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | -3.72% | 600 |
| May 11, 2026 | 464.00 | 680.00 | 464.00 | 565.00 | 565.00 | 3.67% | 4,800 |
| May 8, 2026 | 462.00 | 675.00 | 462.00 | 545.00 | 545.00 | 0.37% | 5,000 |
| May 4, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | -1.63% | 1,000 |
| Apr 30, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 1.66% | 1,000 |
| Apr 29, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | -3.89% | 1,500 |
| Apr 17, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 4.24% | 300 |
| Apr 7, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | - | 100 |
| Apr 6, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0.37% | 4,500 |
| Apr 1, 2026 | 540.00 | 541.00 | 540.00 | 540.00 | 540.00 | 0.56% | 1,300 |
| Mar 31, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | - | 13,900 |
| Mar 30, 2026 | 715.00 | 715.00 | 537.00 | 537.00 | 537.00 | -6.28% | 7,400 |
| Mar 27, 2026 | 531.00 | 573.00 | 531.00 | 573.00 | 573.00 | 14.60% | 24,800 |
| Mar 26, 2026 | 401.00 | 500.00 | 401.00 | 500.00 | 500.00 | 25.00% | 1,300 |
| Mar 25, 2026 | 337.00 | 400.00 | 337.00 | 400.00 | 400.00 | 25.00% | 600 |
| Mar 17, 2026 | 257.00 | 320.00 | 257.00 | 320.00 | 320.00 | 25.00% | 600 |
| Mar 16, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 34.74% | 100 |
| Mar 11, 2026 | 142.00 | 190.00 | 142.00 | 190.00 | 190.00 | 34.75% | 500 |
| Mar 10, 2026 | 106.00 | 141.00 | 106.00 | 141.00 | 141.00 | 34.29% | 400 |