Reksa Dana Indeks Kisi Idx30 ETF (IDX:XKID)
Indonesia · Delayed Price · Currency is IDR 800.00
0.00 (0.00%)
At close: Sep 18, 2026
IDX:XKID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 680.00 | 800.00 | 680.00 | 800.00 | 800.00 | - | 300 |
| Sep 16, 2026 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 300 |
| Sep 15, 2026 | 800.00 | 800.00 | 680.00 | 800.00 | 800.00 | - | 2,100 |
| Sep 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 100 |
| Sep 4, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 100 |
| Sep 1, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 100 |
| Aug 31, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 100 |
| Aug 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 600 |
| Aug 18, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 100 |
| Aug 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 700 |
| Jul 31, 2026 | 685.00 | 800.00 | 685.00 | 800.00 | 800.00 | - | 900 |
| Jul 29, 2026 | 680.00 | 800.00 | 680.00 | 800.00 | 800.00 | - | 800 |
| Jul 7, 2026 | 799.00 | 800.00 | 799.00 | 800.00 | 800.00 | 0.13% | 1,100 |
| Jul 6, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0.63% | 100 |
| Jul 3, 2026 | 777.00 | 794.00 | 777.00 | 794.00 | 794.00 | 2.19% | 600 |
| Jul 2, 2026 | 660.00 | 777.00 | 660.00 | 777.00 | 777.00 | 1.44% | 200 |
| Jun 30, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | -3.04% | 100 |
| Jun 29, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -0.50% | 500 |
| Jun 26, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -0.75% | 100 |
| Jun 25, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.88% | 100 |
| Jun 24, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | -0.88% | 100 |
| Jun 15, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 100 |
| Jun 12, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.50% | 100 |
| Jun 10, 2026 | 760.00 | 796.00 | 760.00 | 796.00 | 796.00 | 4.05% | 300 |
| Jun 9, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 6.69% | 100 |
| Jun 8, 2026 | 734.00 | 734.00 | 717.00 | 717.00 | 717.00 | -5.28% | 1,300 |
| Jun 5, 2026 | 785.00 | 785.00 | 757.00 | 757.00 | 757.00 | -3.57% | 1,300 |
| Jun 4, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -1.63% | 100 |
| Jun 3, 2026 | 812.00 | 812.00 | 798.00 | 798.00 | 798.00 | -3.16% | 300 |
| Jun 2, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | -2.25% | 100 |
| May 26, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | -1.06% | 100 |
| May 25, 2026 | 845.00 | 852.00 | 845.00 | 852.00 | 852.00 | 1.55% | 300 |
| May 22, 2026 | 810.00 | 839.00 | 810.00 | 839.00 | 839.00 | 0.36% | 300 |
| May 21, 2026 | 844.00 | 844.00 | 836.00 | 836.00 | 836.00 | -2.56% | 29,900 |
| May 20, 2026 | 852.00 | 858.00 | 852.00 | 858.00 | 858.00 | -2.05% | 11,200 |
| May 19, 2026 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 1.04% | 300 |
| May 18, 2026 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | -1.48% | 100 |
| May 13, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.12% | 100 |
| May 12, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.78% | 100 |
| May 8, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -1.64% | 100 |
| May 7, 2026 | 909.00 | 912.00 | 903.00 | 912.00 | 912.00 | 1.90% | 1,700 |
| May 5, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1.94% | 100 |
| Apr 30, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | -1.01% | 100 |
| Apr 29, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 0.23% | 400 |
| Apr 28, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -1.01% | 100 |
| Apr 24, 2026 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | -2.72% | 100 |
| Apr 23, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | -2.13% | 200 |
| Apr 22, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 0.75% | 100 |
| Apr 16, 2026 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | -0.53% | 100 |
| Apr 14, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | 1.52% | 100 |