Premier ETF SRI-KEHATI (IDX:XISR)
Indonesia · Delayed Price · Currency is IDR 432.00
+6.00 (1.41%)
At close: Mar 12, 2026
IDX:XISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | -0.47% | 2,300 |
| Mar 10, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 0.47% | 200 |
| Mar 9, 2026 | 429.00 | 429.00 | 426.00 | 426.00 | 426.00 | -2.96% | 2,200 |
| Mar 6, 2026 | 442.00 | 442.00 | 438.00 | 439.00 | 439.00 | 0.92% | 5,600 |
| Mar 4, 2026 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | -3.55% | 12,900 |
| Mar 3, 2026 | 450.00 | 454.00 | 450.00 | 451.00 | 451.00 | -0.88% | 18,300 |
| Mar 2, 2026 | 459.00 | 459.00 | 455.00 | 455.00 | 455.00 | -0.87% | 1,100 |
| Feb 27, 2026 | 466.00 | 466.00 | 459.00 | 459.00 | 459.00 | -1.92% | 700 |
| Feb 26, 2026 | 468.00 | 468.00 | 463.00 | 468.00 | 468.00 | 0.43% | 300 |
| Feb 25, 2026 | 465.00 | 470.00 | 465.00 | 466.00 | 466.00 | - | 8,300 |
| Feb 24, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0.65% | 300 |
| Feb 23, 2026 | 461.00 | 463.00 | 461.00 | 463.00 | 463.00 | 0.22% | 1,800 |
| Feb 20, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | 300 |
| Feb 18, 2026 | 466.00 | 466.00 | 457.00 | 462.00 | 462.00 | 0.65% | 4,700 |
| Feb 13, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | -0.65% | 300 |
| Feb 12, 2026 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 1.54% | 1,000 |
| Feb 9, 2026 | 456.00 | 456.00 | 455.00 | 455.00 | 455.00 | -0.44% | 1,100 |
| Feb 6, 2026 | 468.00 | 468.00 | 451.00 | 457.00 | 457.00 | -0.44% | 16,500 |
| Feb 4, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.66% | 1,000 |
| Feb 3, 2026 | 452.00 | 456.00 | 452.00 | 456.00 | 456.00 | 3.87% | 3,100 |
| Feb 2, 2026 | 454.00 | 468.00 | 439.00 | 439.00 | 439.00 | -3.09% | 11,200 |
| Jan 30, 2026 | 450.00 | 453.00 | 446.00 | 453.00 | 453.00 | 12.41% | 35,900 |
| Jan 29, 2026 | 438.00 | 438.00 | 403.00 | 403.00 | 403.00 | -7.36% | 2,400 |
| Jan 28, 2026 | 438.00 | 438.00 | 435.00 | 435.00 | 435.00 | -4.40% | 32,400 |
| Jan 27, 2026 | 462.00 | 462.00 | 455.00 | 455.00 | 455.00 | -2.57% | 7,900 |
| Jan 26, 2026 | 464.00 | 467.00 | 464.00 | 467.00 | 467.00 | 0.86% | 4,200 |
| Jan 23, 2026 | 468.00 | 468.00 | 463.00 | 463.00 | 463.00 | 0.22% | 700 |
| Jan 22, 2026 | 469.00 | 469.00 | 462.00 | 462.00 | 462.00 | 0.22% | 67,000 |
| Jan 21, 2026 | 476.00 | 476.00 | 461.00 | 461.00 | 461.00 | -2.74% | 17,400 |
| Jan 20, 2026 | 480.00 | 480.00 | 474.00 | 474.00 | 474.00 | -1.25% | 1,600 |
| Jan 19, 2026 | 474.00 | 480.00 | 474.00 | 480.00 | 480.00 | 2.13% | 43,800 |
| Jan 15, 2026 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 1.08% | 600 |
| Jan 14, 2026 | 467.00 | 470.00 | 465.00 | 465.00 | 465.00 | 0.22% | 2,700 |
| Jan 13, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0.87% | 19,900 |
| Jan 12, 2026 | 458.00 | 463.00 | 458.00 | 460.00 | 460.00 | -0.43% | 19,900 |
| Jan 9, 2026 | 467.00 | 467.00 | 462.00 | 462.00 | 462.00 | -1.07% | 4,900 |
| Jan 8, 2026 | 468.00 | 468.00 | 467.00 | 467.00 | 467.00 | - | 4,300 |
| Jan 7, 2026 | 463.00 | 467.00 | 463.00 | 467.00 | 467.00 | 2.64% | 112,900 |
| Jan 6, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -0.87% | 100 |
| Jan 5, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 100 |
| Jan 2, 2026 | 455.00 | 459.00 | 455.00 | 459.00 | 459.00 | 0.88% | 200 |
| Dec 29, 2025 | 457.00 | 457.00 | 454.00 | 455.00 | 455.00 | -0.66% | 7,800 |
| Dec 24, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0.22% | 200 |
| Dec 23, 2025 | 452.00 | 457.00 | 452.00 | 457.00 | 457.00 | - | 3,500 |
| Dec 22, 2025 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - | 1,000 |
| Dec 18, 2025 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 0.44% | 500 |
| Dec 17, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -0.44% | 100 |
| Dec 16, 2025 | 472.00 | 472.00 | 457.00 | 457.00 | 457.00 | 1.33% | 3,300 |
| Dec 15, 2025 | 445.00 | 451.00 | 445.00 | 451.00 | 451.00 | 1.12% | 200 |
| Dec 12, 2025 | 447.00 | 447.00 | 446.00 | 446.00 | 446.00 | -0.22% | 9,800 |