Premier Indonesia State-Owned Companies ETF (IDX:XISC)
Indonesia · Delayed Price · Currency is IDR 799.00
-1.00 (-0.13%)
Last updated: Apr 2, 2026, 11:32 AM WIB
IDX:XISC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.13% | 100 |
| Mar 30, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.11% | 200 |
| Mar 27, 2026 | 820.00 | 820.00 | 809.00 | 809.00 | 809.00 | -0.49% | 400 |
| Mar 26, 2026 | 822.00 | 822.00 | 813.00 | 813.00 | 813.00 | -1.09% | 10,200 |
| Mar 25, 2026 | 801.00 | 822.00 | 801.00 | 822.00 | 822.00 | 1.11% | 6,100 |
| Mar 17, 2026 | 805.00 | 813.00 | 805.00 | 813.00 | 813.00 | 1.12% | 5,200 |
| Mar 16, 2026 | 900.00 | 900.00 | 780.00 | 804.00 | 804.00 | -0.74% | 4,500 |
| Mar 13, 2026 | 800.00 | 826.00 | 800.00 | 810.00 | 810.00 | -2.29% | 3,700 |
| Mar 12, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | - | 200 |
| Mar 11, 2026 | 900.00 | 900.00 | 829.00 | 829.00 | 829.00 | -0.12% | 3,100 |
| Mar 10, 2026 | 900.00 | 900.00 | 830.00 | 830.00 | 830.00 | - | 3,100 |
| Mar 9, 2026 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | -3.94% | 2,900 |
| Mar 6, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | -1.59% | 400 |
| Mar 5, 2026 | 863.00 | 878.00 | 863.00 | 878.00 | 878.00 | 1.86% | 800 |
| Mar 4, 2026 | 888.00 | 964.00 | 858.00 | 862.00 | 862.00 | -4.75% | 1,600 |
| Mar 3, 2026 | 1,017.00 | 1,017.00 | 851.00 | 905.00 | 905.00 | 1.00% | 1,200 |
| Mar 2, 2026 | 850.00 | 910.00 | 850.00 | 896.00 | 896.00 | -0.44% | 22,800 |
| Feb 27, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 28,500 |
| Feb 26, 2026 | 940.00 | 940.00 | 801.00 | 900.00 | 900.00 | 19.21% | 33,700 |
| Feb 24, 2026 | 989.00 | 989.00 | 755.00 | 755.00 | 755.00 | -14.69% | 400 |
| Feb 23, 2026 | 885.00 | 885.00 | 759.00 | 885.00 | 885.00 | - | 1,600 |
| Feb 20, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | 100 |
| Feb 19, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 1.26% | 5,000 |
| Feb 18, 2026 | 897.00 | 897.00 | 873.00 | 874.00 | 874.00 | -0.68% | 10,100 |
| Feb 13, 2026 | 750.00 | 883.00 | 750.00 | 880.00 | 880.00 | 0.34% | 500 |
| Feb 12, 2026 | 740.00 | 877.00 | 740.00 | 877.00 | 877.00 | 1.74% | 200 |
| Feb 11, 2026 | 850.00 | 862.00 | 850.00 | 862.00 | 862.00 | 2.25% | 8,600 |
| Feb 10, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 2.06% | 1,400 |
| Feb 9, 2026 | 755.00 | 826.00 | 755.00 | 826.00 | 826.00 | 13.93% | 800 |
| Feb 6, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -13.79% | 1,100 |
| Feb 5, 2026 | 837.00 | 890.00 | 725.00 | 841.00 | 841.00 | 0.48% | 3,200 |
| Feb 4, 2026 | 720.00 | 885.00 | 720.00 | 837.00 | 837.00 | 17.89% | 7,500 |
| Feb 3, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -12.67% | 100 |
| Feb 2, 2026 | 720.00 | 813.00 | 720.00 | 813.00 | 813.00 | -2.05% | 1,200 |
| Jan 30, 2026 | 710.00 | 830.00 | 710.00 | 830.00 | 830.00 | 1.34% | 35,400 |
| Jan 28, 2026 | 750.00 | 819.00 | 750.00 | 819.00 | 819.00 | -5.75% | 10,100 |
| Jan 27, 2026 | 750.00 | 875.00 | 750.00 | 869.00 | 869.00 | -0.80% | 900 |
| Jan 26, 2026 | 725.00 | 877.00 | 725.00 | 876.00 | 876.00 | 20.00% | 6,600 |
| Jan 23, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -13.10% | 100 |
| Jan 21, 2026 | 725.00 | 900.00 | 725.00 | 840.00 | 840.00 | -0.83% | 500 |
| Jan 20, 2026 | 735.00 | 847.00 | 735.00 | 847.00 | 847.00 | -1.05% | 800 |
| Jan 19, 2026 | 720.00 | 856.00 | 720.00 | 856.00 | 856.00 | 1.78% | 200 |
| Jan 15, 2026 | 720.00 | 841.00 | 720.00 | 841.00 | 841.00 | - | 3,100 |
| Jan 14, 2026 | 715.00 | 841.00 | 715.00 | 841.00 | 841.00 | 2.44% | 400 |
| Jan 13, 2026 | 823.00 | 830.00 | 820.00 | 821.00 | 821.00 | -0.24% | 1,400 |
| Jan 12, 2026 | 824.00 | 985.00 | 823.00 | 823.00 | 823.00 | -0.12% | 11,800 |
| Jan 9, 2026 | 705.00 | 949.00 | 705.00 | 824.00 | 824.00 | 0.73% | 2,500 |
| Jan 8, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | - | 300 |
| Jan 7, 2026 | 700.00 | 821.00 | 700.00 | 818.00 | 818.00 | 0.62% | 13,200 |
| Jan 6, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - | 2,300 |