Premier ETF SRI-KEHATI (IDX:XISR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
432.00
+6.00 (1.41%)
At close: Mar 12, 2026

IDX:XISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 2026430.00430.00426.00426.00426.00-0.47%2,300
Mar 10, 2026430.00430.00428.00428.00428.000.47%200
Mar 9, 2026429.00429.00426.00426.00426.00-2.96%2,200
Mar 6, 2026442.00442.00438.00439.00439.000.92%5,600
Mar 4, 2026440.00440.00435.00435.00435.00-3.55%12,900
Mar 3, 2026450.00454.00450.00451.00451.00-0.88%18,300
Mar 2, 2026459.00459.00455.00455.00455.00-0.87%1,100
Feb 27, 2026466.00466.00459.00459.00459.00-1.92%700
Feb 26, 2026468.00468.00463.00468.00468.000.43%300
Feb 25, 2026465.00470.00465.00466.00466.00-8,300
Feb 24, 2026466.00466.00466.00466.00466.000.65%300
Feb 23, 2026461.00463.00461.00463.00463.000.22%1,800
Feb 20, 2026462.00462.00462.00462.00462.00-300
Feb 18, 2026466.00466.00457.00462.00462.000.65%4,700
Feb 13, 2026459.00459.00459.00459.00459.00-0.65%300
Feb 12, 2026458.00462.00458.00462.00462.001.54%1,000
Feb 9, 2026456.00456.00455.00455.00455.00-0.44%1,100
Feb 6, 2026468.00468.00451.00457.00457.00-0.44%16,500
Feb 4, 2026459.00459.00459.00459.00459.000.66%1,000
Feb 3, 2026452.00456.00452.00456.00456.003.87%3,100
Feb 2, 2026454.00468.00439.00439.00439.00-3.09%11,200
Jan 30, 2026450.00453.00446.00453.00453.0012.41%35,900
Jan 29, 2026438.00438.00403.00403.00403.00-7.36%2,400
Jan 28, 2026438.00438.00435.00435.00435.00-4.40%32,400
Jan 27, 2026462.00462.00455.00455.00455.00-2.57%7,900
Jan 26, 2026464.00467.00464.00467.00467.000.86%4,200
Jan 23, 2026468.00468.00463.00463.00463.000.22%700
Jan 22, 2026469.00469.00462.00462.00462.000.22%67,000
Jan 21, 2026476.00476.00461.00461.00461.00-2.74%17,400
Jan 20, 2026480.00480.00474.00474.00474.00-1.25%1,600
Jan 19, 2026474.00480.00474.00480.00480.002.13%43,800
Jan 15, 2026468.00470.00468.00470.00470.001.08%600
Jan 14, 2026467.00470.00465.00465.00465.000.22%2,700
Jan 13, 2026464.00464.00464.00464.00464.000.87%19,900
Jan 12, 2026458.00463.00458.00460.00460.00-0.43%19,900
Jan 9, 2026467.00467.00462.00462.00462.00-1.07%4,900
Jan 8, 2026468.00468.00467.00467.00467.00-4,300
Jan 7, 2026463.00467.00463.00467.00467.002.64%112,900
Jan 6, 2026455.00455.00455.00455.00455.00-0.87%100
Jan 5, 2026459.00459.00459.00459.00459.00-100
Jan 2, 2026455.00459.00455.00459.00459.000.88%200
Dec 29, 2025457.00457.00454.00455.00455.00-0.66%7,800
Dec 24, 2025458.00458.00458.00458.00458.000.22%200
Dec 23, 2025452.00457.00452.00457.00457.00-3,500
Dec 22, 2025457.00457.00457.00457.00457.00-1,000
Dec 18, 2025457.00457.00457.00457.00457.000.44%500
Dec 17, 2025455.00455.00455.00455.00455.00-0.44%100
Dec 16, 2025472.00472.00457.00457.00457.001.33%3,300
Dec 15, 2025445.00451.00445.00451.00451.001.12%200
Dec 12, 2025447.00447.00446.00446.00446.00-0.22%9,800