Reksa Dana Indeks - Kisi Etf MSCI Indonesia (IDX:XKMS)
Indonesia · Delayed Price · Currency is IDR 866.00
-14.00 (-1.59%)
At close: Sep 17, 2026
IDX:XKMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | -1.59% | 100 |
| Sep 18, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.90% | 100 |
| Sep 17, 2026 | 893.00 | 897.00 | 893.00 | 897.00 | 897.00 | - | 200 |
| Sep 16, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -0.99% | 100 |
| Sep 15, 2026 | 904.00 | 906.00 | 895.00 | 906.00 | 906.00 | -0.66% | 5,000 |
| Sep 14, 2026 | 891.00 | 912.00 | 891.00 | 912.00 | 912.00 | 2.36% | 500 |
| Sep 11, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | -0.89% | 100 |
| Sep 10, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | -1.32% | 100 |
| Sep 9, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | -0.98% | 100 |
| Sep 8, 2026 | 912.00 | 920.00 | 912.00 | 920.00 | 920.00 | 0.88% | 200 |
| Sep 7, 2026 | 940.00 | 940.00 | 905.00 | 912.00 | 912.00 | -0.98% | 1,100 |
| Sep 4, 2026 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | -0.86% | 100 |
| Sep 3, 2026 | 919.00 | 929.00 | 919.00 | 929.00 | 929.00 | 2.09% | 200 |
| Sep 2, 2026 | 907.00 | 910.00 | 907.00 | 910.00 | 910.00 | 2.13% | 200 |
| Aug 31, 2026 | 886.00 | 891.00 | 885.00 | 891.00 | 891.00 | 0.11% | 800 |
| Aug 28, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.79% | 100 |
| Aug 27, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0.68% | 100 |
| Aug 26, 2026 | 882.00 | 882.00 | 877.00 | 877.00 | 877.00 | -0.57% | 2,900 |
| Aug 24, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | -0.79% | 100 |
| Aug 21, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 1.60% | 100 |
| Aug 20, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.57% | 100 |
| Aug 14, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 1,300 |
| Aug 12, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.93% | 100 |
| Aug 11, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | -1.82% | 100 |
| Aug 10, 2026 | 883.00 | 883.00 | 878.00 | 878.00 | 878.00 | -0.90% | 300 |
| Aug 7, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 0.57% | 100 |
| Aug 6, 2026 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | - | 100 |
| Aug 5, 2026 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 0.69% | 100 |
| Aug 4, 2026 | 876.00 | 876.00 | 875.00 | 875.00 | 875.00 | 0.34% | 600 |
| Jul 31, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 0.58% | 100 |
| Jul 30, 2026 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 1.40% | 100 |
| Jul 28, 2026 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | -0.58% | 5,200 |
| Jul 24, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -1.94% | 100 |
| Jul 23, 2026 | 885.00 | 885.00 | 877.00 | 877.00 | 877.00 | -0.90% | 300 |
| Jul 22, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -0.56% | 100 |
| Jul 21, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 500 |
| Jul 20, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.68% | 500 |
| Jul 17, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | 3.15% | 100 |
| Jul 16, 2026 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | 1.66% | 100 |
| Jul 14, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | -0.59% | 100 |
| Jul 13, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 2.42% | 100 |
| Jul 8, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | -1.55% | 100 |
| Jul 7, 2026 | 826.00 | 841.00 | 826.00 | 841.00 | 841.00 | 1.82% | 200 |
| Jul 6, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0.73% | 100 |
| Jul 3, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 2.50% | 100 |
| Jul 2, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2.56% | 100 |
| Jul 1, 2026 | 781.00 | 782.00 | 776.00 | 780.00 | 780.00 | -0.26% | 200,000 |
| Jun 30, 2026 | 783.00 | 789.00 | 782.00 | 782.00 | 782.00 | -3.58% | 200,000 |
| Jun 29, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | -1.22% | 100 |
| Jun 26, 2026 | 834.00 | 834.00 | 821.00 | 821.00 | 821.00 | -1.56% | 3,600 |