Premier ETF SMInfra 18 (IDX:XISI)
Indonesia · Delayed Price · Currency is IDR 323.00
0.00 (0.00%)
At close: Sep 21, 2026
IDX:XISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -1.82% | 300 |
| Sep 16, 2026 | 326.00 | 329.00 | 326.00 | 329.00 | 329.00 | -0.30% | 400 |
| Sep 15, 2026 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.90% | 500 |
| Sep 14, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 300 |
| Sep 11, 2026 | 330.00 | 333.00 | 330.00 | 333.00 | 333.00 | -1.48% | 1,600 |
| Sep 10, 2026 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.90% | 33,900 |
| Sep 9, 2026 | 336.00 | 336.00 | 335.00 | 335.00 | 335.00 | 0.60% | 1,300 |
| Sep 8, 2026 | 340.00 | 340.00 | 333.00 | 333.00 | 333.00 | - | 2,000 |
| Sep 7, 2026 | 331.00 | 334.00 | 331.00 | 333.00 | 333.00 | 0.60% | 2,100 |
| Sep 3, 2026 | 334.00 | 334.00 | 331.00 | 331.00 | 331.00 | -0.90% | 700 |
| Sep 2, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.52% | 300 |
| Sep 1, 2026 | 333.00 | 333.00 | 329.00 | 329.00 | 329.00 | 2.17% | 1,000 |
| Aug 31, 2026 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | 2.55% | 500 |
| Aug 28, 2026 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 700 |
| Aug 27, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -3.09% | 200 |
| Aug 26, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 0.62% | 1,800 |
| Aug 24, 2026 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | - | 600 |
| Aug 18, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 3.54% | 300 |
| Aug 11, 2026 | 318.00 | 318.00 | 311.00 | 311.00 | 311.00 | -3.42% | 600 |
| Aug 10, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 3.21% | 300 |
| Aug 6, 2026 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | 1.30% | 600 |
| Aug 4, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | 100 |
| Aug 3, 2026 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | -0.64% | 65,600 |
| Jul 31, 2026 | 309.00 | 312.00 | 309.00 | 312.00 | 312.00 | 0.97% | 1,000 |
| Jul 28, 2026 | 308.00 | 313.00 | 308.00 | 309.00 | 309.00 | -0.96% | 2,700 |
| Jul 27, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.32% | 400 |
| Jul 24, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -1.57% | 1,200 |
| Jul 23, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -0.31% | 500 |
| Jul 22, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0.31% | 300 |
| Jul 21, 2026 | 320.00 | 321.00 | 318.00 | 318.00 | 318.00 | -0.31% | 1,500 |
| Jul 20, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 4.25% | 500 |
| Jul 15, 2026 | 303.00 | 306.00 | 303.00 | 306.00 | 306.00 | -0.33% | 10,900 |
| Jul 14, 2026 | 300.00 | 307.00 | 300.00 | 307.00 | 307.00 | 2.33% | 200 |
| Jul 13, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2.74% | 300 |
| Jul 6, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 3.18% | 300 |
| Jul 2, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0.35% | 800 |
| Jul 1, 2026 | 328.00 | 328.00 | 282.00 | 282.00 | 282.00 | - | 1,200 |
| Jun 30, 2026 | 308.00 | 308.00 | 282.00 | 282.00 | 282.00 | -2.42% | 12,300 |
| Jun 29, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 1.05% | 300 |
| Jun 26, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -2.72% | 2,000 |
| Jun 25, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | 100 |
| Jun 24, 2026 | 308.00 | 308.00 | 294.00 | 294.00 | 294.00 | -4.55% | 1,300 |
| Jun 23, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 4.41% | 200 |
| Jun 22, 2026 | 299.00 | 299.00 | 295.00 | 295.00 | 295.00 | -1.34% | 600 |
| Jun 19, 2026 | 303.00 | 303.00 | 299.00 | 299.00 | 299.00 | -1.32% | 3,000 |
| Jun 17, 2026 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | -0.33% | 1,200 |
| Jun 15, 2026 | 308.00 | 308.00 | 289.00 | 304.00 | 304.00 | 4.11% | 2,100 |
| Jun 10, 2026 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 5.04% | 700 |
| Jun 9, 2026 | 261.00 | 278.00 | 261.00 | 278.00 | 278.00 | 0.72% | 1,200 |
| Jun 8, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -4.17% | 800 |