Premier Indonesia State-Owned Companies ETF (IDX:XISC)
Indonesia · Delayed Price · Currency is IDR 746.00
0.00 (0.00%)
Last updated: Jun 22, 2026, 9:00 AM WIB
IDX:XISC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 791.00 | 791.00 | 768.00 | 768.00 | 768.00 | -2.91% | 300 |
| May 26, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 0.38% | 2,900 |
| May 25, 2026 | 769.00 | 788.00 | 769.00 | 788.00 | 788.00 | 3.68% | 2,900 |
| May 22, 2026 | 760.00 | 760.00 | 674.00 | 760.00 | 760.00 | -2.06% | 200,500 |
| May 21, 2026 | 767.00 | 776.00 | 767.00 | 776.00 | 776.00 | 1.97% | 1,700 |
| May 20, 2026 | 777.00 | 777.00 | 761.00 | 761.00 | 761.00 | 0.26% | 1,600 |
| May 19, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | -1.43% | 700 |
| May 18, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -2.78% | 1,600 |
| May 13, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | -1.37% | 100 |
| May 12, 2026 | 850.00 | 850.00 | 803.00 | 803.00 | 803.00 | 0.88% | 2,200 |
| May 11, 2026 | 796.00 | 796.00 | 709.00 | 796.00 | 796.00 | -1.73% | 600,500 |
| May 8, 2026 | 813.00 | 826.00 | 810.00 | 810.00 | 810.00 | -1.34% | 700 |
| May 7, 2026 | 820.00 | 821.00 | 820.00 | 821.00 | 821.00 | 0.61% | 600 |
| May 6, 2026 | 832.00 | 832.00 | 806.00 | 816.00 | 816.00 | 1.37% | 1,600 |
| May 5, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.25% | 1,300 |
| May 4, 2026 | 786.00 | 810.00 | 786.00 | 803.00 | 803.00 | 2.03% | 1,000 |
| Apr 30, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -2.24% | 100 |
| Apr 29, 2026 | 832.00 | 832.00 | 805.00 | 805.00 | 805.00 | - | 2,100 |
| Apr 28, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 9,700 |
| Apr 27, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -1.95% | 100 |
| Apr 24, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -1.32% | 200 |
| Apr 23, 2026 | 831.00 | 832.00 | 830.00 | 832.00 | 832.00 | 0.36% | 3,000 |
| Apr 20, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | - | 100 |
| Apr 17, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 1.59% | 200 |
| Apr 16, 2026 | 817.00 | 817.00 | 816.00 | 816.00 | 816.00 | -1.69% | 9,900 |
| Apr 15, 2026 | 826.00 | 830.00 | 826.00 | 830.00 | 830.00 | 0.24% | 1,100 |
| Apr 14, 2026 | 826.00 | 828.00 | 818.00 | 828.00 | 828.00 | 2.86% | 23,800 |
| Apr 13, 2026 | 700.00 | 805.00 | 700.00 | 805.00 | 805.00 | -1.35% | 1,900 |
| Apr 10, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 0.74% | 1,000 |
| Apr 9, 2026 | 850.00 | 850.00 | 685.00 | 810.00 | 810.00 | 0.62% | 5,600 |
| Apr 8, 2026 | 799.00 | 809.00 | 799.00 | 805.00 | 805.00 | 2.55% | 2,600 |
| Apr 7, 2026 | 850.00 | 850.00 | 785.00 | 785.00 | 785.00 | 15.44% | 8,600 |
| Apr 6, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -14.89% | 100 |
| 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 |