PT Mandiri Manajemen Investasi - Reksa Dana Syariah Mandiri ETF Emas (IDX:XMES)
Indonesia · Delayed Price · Currency is IDR 775.00
-5.00 (-0.64%)
At close: Sep 23, 2026
IDX:XMES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 785.00 | 795.00 | 765.00 | 780.00 | 780.00 | -0.64% | 228,400 |
| Sep 21, 2026 | 780.00 | 789.00 | 770.00 | 785.00 | 785.00 | 0.64% | 70,600 |
| Sep 18, 2026 | 776.00 | 789.00 | 775.00 | 780.00 | 780.00 | 0.52% | 149,100 |
| Sep 17, 2026 | 780.00 | 780.00 | 775.00 | 776.00 | 776.00 | -0.51% | 103,400 |
| Sep 16, 2026 | 788.00 | 789.00 | 780.00 | 780.00 | 780.00 | - | 76,200 |
| Sep 15, 2026 | 785.00 | 790.00 | 775.00 | 780.00 | 780.00 | -0.64% | 133,700 |
| Sep 14, 2026 | 793.00 | 798.00 | 785.00 | 785.00 | 785.00 | -1.01% | 544,300 |
| Sep 11, 2026 | 810.00 | 810.00 | 790.00 | 793.00 | 793.00 | -2.10% | 335,600 |
| Sep 10, 2026 | 797.00 | 810.00 | 790.00 | 810.00 | 810.00 | 1.63% | 215,700 |
| Sep 9, 2026 | 810.00 | 814.00 | 797.00 | 797.00 | 797.00 | -2.21% | 312,900 |
| Sep 8, 2026 | 820.00 | 825.00 | 805.00 | 815.00 | 815.00 | -0.61% | 243,400 |
| Sep 7, 2026 | 825.00 | 835.00 | 820.00 | 820.00 | 820.00 | -0.12% | 355,200 |
| Sep 4, 2026 | 850.00 | 850.00 | 810.00 | 821.00 | 821.00 | -0.36% | 227,900 |
| Sep 3, 2026 | 820.00 | 835.00 | 800.00 | 824.00 | 824.00 | 0.49% | 247,900 |
| Sep 2, 2026 | 824.00 | 824.00 | 795.00 | 820.00 | 820.00 | -0.49% | 218,800 |
| Sep 1, 2026 | 830.00 | 835.00 | 824.00 | 824.00 | 824.00 | -0.72% | 211,300 |
| Aug 31, 2026 | 840.00 | 840.00 | 825.00 | 830.00 | 830.00 | -1.66% | 210,600 |
| Aug 28, 2026 | 837.00 | 844.00 | 835.00 | 844.00 | 844.00 | 0.84% | 160,000 |
| Aug 27, 2026 | 855.00 | 855.00 | 837.00 | 837.00 | 837.00 | -2.11% | 122,300 |
| Aug 26, 2026 | 845.00 | 855.00 | 840.00 | 855.00 | 855.00 | 1.18% | 216,900 |
| Aug 24, 2026 | 855.00 | 865.00 | 844.00 | 845.00 | 845.00 | -1.17% | 170,100 |
| Aug 21, 2026 | 860.00 | 861.00 | 845.00 | 855.00 | 855.00 | 0.59% | 467,700 |
| Aug 20, 2026 | 835.00 | 865.00 | 828.00 | 850.00 | 850.00 | 2.66% | 852,900 |
| Aug 19, 2026 | 870.00 | 880.00 | 828.00 | 828.00 | 828.00 | -3.16% | 217,500 |
| Aug 18, 2026 | 830.00 | 880.00 | 830.00 | 855.00 | 855.00 | 3.01% | 181,600 |
| Aug 14, 2026 | 900.00 | 900.00 | 830.00 | 830.00 | 830.00 | -7.78% | 358,600 |
| Aug 13, 2026 | 910.00 | 910.00 | 875.00 | 900.00 | 900.00 | 0.45% | 405,100 |
| Aug 12, 2026 | 940.00 | 1,125.00 | 800.00 | 896.00 | 896.00 | -4.68% | 1,087,600 |
| Aug 11, 2026 | 950.00 | 1,125.00 | 880.00 | 940.00 | 940.00 | 4.44% | 2,543,800 |