Premier ETF SRI-KEHATI (IDX:XISR)
Indonesia · Delayed Price · Currency is IDR 387.00
-3.00 (-0.77%)
At close: Sep 23, 2026
IDX:XISR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | - | -0.77% | 200 |
| Sep 22, 2026 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | -1.52% | 1,200 |
| Sep 21, 2026 | 393.00 | 397.00 | 393.00 | 396.00 | 396.00 | -1.49% | 18,000 |
| Sep 17, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | 100 |
| Sep 16, 2026 | 403.00 | 403.00 | 402.00 | 402.00 | 402.00 | -0.50% | 5,500 |
| Sep 15, 2026 | 401.00 | 404.00 | 401.00 | 404.00 | 404.00 | 0.75% | 800 |
| Sep 10, 2026 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | -0.74% | 500 |
| Sep 9, 2026 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | -1.46% | 1,700 |
| Sep 7, 2026 | 412.00 | 412.00 | 409.00 | 410.00 | 410.00 | -0.49% | 5,300 |
| Sep 4, 2026 | 406.00 | 416.00 | 406.00 | 412.00 | 412.00 | 0.73% | 11,500 |
| Sep 3, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0.74% | 100 |
| Sep 2, 2026 | 406.00 | 410.00 | 406.00 | 406.00 | 406.00 | - | 4,100 |
| Sep 1, 2026 | 402.00 | 406.00 | 402.00 | 406.00 | 406.00 | 1.00% | 3,700 |
| Aug 31, 2026 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 0.50% | 7,000 |
| Aug 28, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.27% | 35,100 |
| Aug 27, 2026 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | - | 1,600 |
| Aug 26, 2026 | 395.00 | 397.00 | 395.00 | 395.00 | 395.00 | -0.50% | 25,300 |
| Aug 24, 2026 | 394.00 | 397.00 | 394.00 | 397.00 | 397.00 | -1.00% | 2,400 |
| Aug 21, 2026 | 394.00 | 401.00 | 394.00 | 401.00 | 401.00 | 5.53% | 101,900 |
| Aug 20, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -3.06% | 100 |
| Aug 19, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | 300 |
| Aug 18, 2026 | 390.00 | 396.00 | 390.00 | 392.00 | 392.00 | 0.51% | 10,200 |
| Aug 14, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 400 |
| Aug 13, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0.78% | 100 |
| Aug 12, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -0.26% | 200 |
| Aug 11, 2026 | 392.00 | 392.00 | 388.00 | 388.00 | 388.00 | -2.27% | 500 |
| Aug 10, 2026 | 395.00 | 399.00 | 394.00 | 397.00 | 397.00 | 0.76% | 12,400 |
| Aug 7, 2026 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | -0.51% | 900 |
| Aug 6, 2026 | 396.00 | 396.00 | 395.00 | 396.00 | 396.00 | - | 1,800 |
| Aug 5, 2026 | 396.00 | 396.00 | 395.00 | 396.00 | 396.00 | 1.54% | 17,400 |
| Aug 4, 2026 | 397.00 | 397.00 | 385.00 | 390.00 | 390.00 | 0.52% | 10,600 |
| Aug 3, 2026 | 396.00 | 396.00 | 387.00 | 388.00 | 388.00 | 2.11% | 400 |
| Jul 30, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 500 |
| Jul 29, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.52% | 300 |
| Jul 28, 2026 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | - | 10,100 |
| Jul 27, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0.26% | 500 |
| Jul 24, 2026 | 384.00 | 384.00 | 381.00 | 381.00 | 381.00 | -2.81% | 1,300 |
| Jul 23, 2026 | 393.00 | 394.00 | 392.00 | 392.00 | 392.00 | -0.76% | 57,200 |
| Jul 22, 2026 | 396.00 | 396.00 | 395.00 | 395.00 | 395.00 | -0.25% | 200 |
| Jul 21, 2026 | 391.00 | 396.00 | 391.00 | 396.00 | 396.00 | 0.51% | 500 |
| Jul 20, 2026 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | 4.23% | 2,900 |
| Jul 17, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 200 |
| Jul 16, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 5,400 |
| Jul 15, 2026 | 383.00 | 383.00 | 378.00 | 378.00 | 378.00 | - | 700 |
| Jul 14, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 2.16% | 100 |
| Jul 13, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -0.54% | 1,800 |
| Jul 10, 2026 | 371.00 | 372.00 | 371.00 | 372.00 | 372.00 | 0.81% | 1,600 |
| Jul 9, 2026 | 370.00 | 370.00 | 366.00 | 369.00 | 369.00 | -0.81% | 1,100 |
| Jul 8, 2026 | 386.00 | 386.00 | 372.00 | 372.00 | 372.00 | 0.54% | 5,400 |
| Jul 7, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 6.02% | 300 |