Premier Indonesia State-Owned Companies ETF (IDX:XISC)
Indonesia · Delayed Price · Currency is IDR 795.00
-4.00 (-0.50%)
At close: Sep 23, 2026
IDX:XISC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | - | -0.50% | 100 |
| Sep 22, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -1.24% | 800 |
| Sep 21, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | -1.70% | 200 |
| Sep 17, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - | 200 |
| Sep 16, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 1.86% | 100 |
| Sep 15, 2026 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | 0.37% | 1,900 |
| Sep 11, 2026 | 819.00 | 819.00 | 805.00 | 805.00 | 805.00 | -1.71% | 1,600 |
| Sep 10, 2026 | 822.00 | 822.00 | 819.00 | 819.00 | 819.00 | 1.87% | 9,900 |
| Sep 8, 2026 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | -1.23% | 900 |
| Sep 7, 2026 | 850.00 | 850.00 | 805.00 | 814.00 | 814.00 | 0.87% | 18,300 |
| Sep 3, 2026 | 850.00 | 850.00 | 807.00 | 807.00 | 807.00 | 1.89% | 1,000 |
| Sep 2, 2026 | 802.00 | 802.00 | 792.00 | 792.00 | 792.00 | 1.67% | 1,200 |
| Aug 28, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 1.56% | 500 |
| Aug 26, 2026 | 783.00 | 783.00 | 767.00 | 767.00 | 767.00 | -2.04% | 1,000 |
| Aug 21, 2026 | 779.00 | 785.00 | 779.00 | 783.00 | 783.00 | 0.13% | 2,900 |
| Aug 18, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 2.89% | 100 |
| Aug 13, 2026 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | -2.19% | 100,000 |
| Aug 11, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - | 1,000 |
| Aug 7, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 0.52% | 100 |
| Aug 6, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 0.39% | 100 |
| Aug 5, 2026 | 750.00 | 770.00 | 750.00 | 770.00 | 770.00 | -0.13% | 2,400 |
| Aug 4, 2026 | 773.00 | 773.00 | 771.00 | 771.00 | 771.00 | - | 1,000 |
| Aug 3, 2026 | 940.00 | 940.00 | 771.00 | 771.00 | 771.00 | 0.39% | 900 |
| Jul 31, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 1.32% | 100 |
| Jul 28, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | -0.13% | 700 |
| Jul 27, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | -3.31% | 100 |
| Jul 23, 2026 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | 0.77% | 1,400 |
| Jul 22, 2026 | 781.00 | 781.00 | 777.00 | 779.00 | 779.00 | 1.30% | 700 |
| Jul 21, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | -0.13% | 1,000 |
| Jul 20, 2026 | 783.00 | 783.00 | 770.00 | 770.00 | 770.00 | 2.80% | 300 |
| Jul 16, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 0.40% | 400 |
| Jul 15, 2026 | 745.00 | 746.00 | 745.00 | 746.00 | 746.00 | -1.45% | 500 |
| Jul 14, 2026 | 756.00 | 757.00 | 749.00 | 757.00 | 757.00 | 3.13% | 1,100 |
| Jul 10, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | - | 400 |
| Jul 9, 2026 | 730.00 | 734.00 | 730.00 | 734.00 | 734.00 | 0.96% | 300 |
| Jul 8, 2026 | 738.00 | 738.00 | 727.00 | 727.00 | 727.00 | 1.54% | 800 |
| Jul 7, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | - | 1,100 |
| Jul 6, 2026 | 715.00 | 716.00 | 715.00 | 716.00 | 716.00 | 1.56% | 7,500 |
| Jul 1, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.14% | 200 |
| Jun 30, 2026 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -2.09% | 300 |
| Jun 29, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | -3.10% | 100 |
| Jun 25, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | -0.54% | 2,000 |
| Jun 23, 2026 | 753.00 | 753.00 | 746.00 | 746.00 | 746.00 | - | 600 |
| Jun 19, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 2.19% | 100 |
| Jun 11, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -0.41% | 1,100 |
| Jun 10, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 5.77% | 20,400 |
| Jun 8, 2026 | 692.00 | 693.00 | 679.00 | 693.00 | 693.00 | -1.14% | 300 |
| Jun 5, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - | 100 |
| Jun 4, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | -2.64% | 900 |
| Jun 3, 2026 | 752.00 | 752.00 | 717.00 | 720.00 | 720.00 | -6.25% | 300 |