Reksa Dana Indeks KISI IDX Value30 ETF (IDX:XKIV)
Indonesia · Delayed Price · Currency is IDR 572.00
-2.00 (-0.35%)
At close: Sep 17, 2026
IDX:XKIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -0.35% | 200 |
| Sep 16, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -1.71% | 100 |
| Sep 8, 2026 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | -0.17% | 1,000 |
| Sep 7, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.68% | 100 |
| Sep 4, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 1.73% | 100 |
| Sep 3, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 0.87% | 1,300 |
| Sep 2, 2026 | 579.00 | 579.00 | 574.00 | 574.00 | 574.00 | 1.23% | 1,600 |
| Aug 31, 2026 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0.53% | 100 |
| Aug 28, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0.89% | 100 |
| Aug 27, 2026 | 558.00 | 559.00 | 553.00 | 559.00 | 559.00 | -0.36% | 800 |
| Aug 26, 2026 | 554.00 | 561.00 | 554.00 | 561.00 | 561.00 | 0.36% | 500 |
| Aug 24, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | -0.53% | 200 |
| Aug 21, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 1.26% | 100 |
| Aug 20, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 100 |
| Aug 19, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0.18% | 100 |
| Aug 18, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 1.28% | 60,000 |
| Aug 14, 2026 | 543.00 | 547.00 | 543.00 | 547.00 | 547.00 | 0.74% | 80,100 |
| Aug 13, 2026 | 544.00 | 544.00 | 543.00 | 543.00 | 543.00 | -3.38% | 1,000 |
| Aug 10, 2026 | 558.00 | 562.00 | 558.00 | 562.00 | 562.00 | 1.08% | 60,100 |
| Aug 6, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 1.28% | 20,000 |
| Aug 3, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0.18% | 40,000 |
| Jul 31, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 1.48% | 80,000 |
| Jul 29, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.74% | 100 |
| Jul 28, 2026 | 546.00 | 546.00 | 544.00 | 544.00 | 544.00 | -0.55% | 39,900 |
| Jul 24, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | -0.55% | 80,000 |
| Jul 21, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | 500 |
| Jul 15, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.56% | 500 |
| Jul 14, 2026 | 533.00 | 537.00 | 533.00 | 537.00 | 537.00 | 2.87% | 60,100 |
| Jul 10, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 1.36% | 60,000 |
| Jul 9, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -1.34% | 60,000 |
| Jul 8, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 1.95% | 80,000 |
| Jul 3, 2026 | 508.00 | 512.00 | 508.00 | 512.00 | 512.00 | 2.81% | 81,000 |
| Jul 2, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0.40% | 60,000 |
| Jul 1, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -2.55% | 70,000 |
| Jun 29, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 0.20% | 80,000 |
| Jun 25, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -2.31% | 80,000 |
| Jun 22, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.89% | 40,000 |
| Jun 18, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.49% | 80,000 |
| Jun 17, 2026 | 537.00 | 538.00 | 537.00 | 538.00 | 538.00 | -0.19% | 60,000 |
| Jun 15, 2026 | 536.00 | 539.00 | 536.00 | 539.00 | 539.00 | 3.65% | 90,900 |
| Jun 12, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 4.00% | 60,000 |
| Jun 10, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.40% | 60,000 |
| Jun 9, 2026 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | 4.84% | 61,000 |
| Jun 8, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -6.13% | 1,100 |
| Jun 5, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | -1.94% | 80,000 |
| Jun 4, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | -3.37% | 60,000 |
| Jun 3, 2026 | 533.00 | 534.00 | 533.00 | 534.00 | 534.00 | -0.93% | 70,100 |
| Jun 2, 2026 | 541.00 | 541.00 | 539.00 | 539.00 | 539.00 | -1.82% | 400 |
| May 29, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | -1.44% | 80,000 |
| May 26, 2026 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | -0.36% | 100 |