Reksa Dana Indeks Majoris Pefindo I-Grade ETF (IDX:XMIG)
Indonesia · Delayed Price · Currency is IDR 161.00
-1.00 (-0.62%)
At close: Sep 23, 2026
IDX:XMIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 143.00 | 214.00 | 143.00 | 162.00 | 162.00 | -2.41% | 22,200 |
| Sep 18, 2026 | 212.00 | 212.00 | 164.00 | 166.00 | 166.00 | - | 205,800 |
| Sep 17, 2026 | 224.00 | 224.00 | 166.00 | 166.00 | 166.00 | -0.60% | 215,000 |
| Sep 16, 2026 | 142.00 | 167.00 | 142.00 | 167.00 | 167.00 | 0.60% | 32,600 |
| Sep 15, 2026 | 224.00 | 224.00 | 166.00 | 166.00 | 166.00 | - | 27,600 |
| Sep 14, 2026 | 138.00 | 166.00 | 138.00 | 166.00 | 166.00 | 2.47% | 44,300 |
| Sep 11, 2026 | 222.00 | 222.00 | 159.00 | 162.00 | 162.00 | -1.82% | 36,900 |
| Sep 10, 2026 | 148.00 | 166.00 | 148.00 | 165.00 | 165.00 | -4.62% | 52,900 |
| Sep 9, 2026 | 232.00 | 232.00 | 173.00 | 173.00 | 173.00 | 0.58% | 43,200 |
| Sep 8, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 1,200 |
| Sep 7, 2026 | 148.00 | 173.00 | 148.00 | 171.00 | 171.00 | -1.72% | 22,900 |
| Sep 4, 2026 | 232.00 | 232.00 | 171.00 | 174.00 | 174.00 | 0.58% | 23,100 |
| Sep 3, 2026 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 3.59% | 22,700 |
| Sep 2, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 2.45% | 300 |
| Aug 31, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 100 |
| Aug 28, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 500 |
| Aug 27, 2026 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | - | 2,800 |
| Aug 26, 2026 | 164.00 | 214.00 | 162.00 | 162.00 | 162.00 | - | 6,200 |
| Aug 24, 2026 | 140.00 | 164.00 | 140.00 | 162.00 | 162.00 | -1.22% | 5,000 |
| Aug 21, 2026 | 216.00 | 216.00 | 163.00 | 164.00 | 164.00 | 1.23% | 5,600 |
| Aug 20, 2026 | 140.00 | 165.00 | 140.00 | 162.00 | 162.00 | -1.22% | 21,500 |
| Aug 19, 2026 | 224.00 | 224.00 | 146.00 | 164.00 | 164.00 | -1.20% | 3,800 |
| Aug 18, 2026 | 220.00 | 220.00 | 166.00 | 166.00 | 166.00 | 1.84% | 22,100 |
| Aug 14, 2026 | 136.00 | 163.00 | 136.00 | 163.00 | 163.00 | 1.88% | 7,000 |
| Aug 13, 2026 | 220.00 | 220.00 | 160.00 | 160.00 | 160.00 | -2.44% | 41,700 |
| Aug 12, 2026 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.80% | 7,000 |
| Aug 11, 2026 | 161.00 | 167.00 | 161.00 | 167.00 | 167.00 | - | 1,000 |
| Aug 10, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 11,000 |
| Aug 7, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 3.09% | 100 |
| Aug 4, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 2,000 |
| Aug 3, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.85% | 300 |
| Jul 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -3.70% | 100 |
| Jul 24, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 1,000 |
| Jul 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.89% | 100 |
| Jul 20, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 4.61% | 100 |
| Jul 9, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 100 |
| Jul 8, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | 1,000 |
| Jun 23, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.89% | 100 |
| Jun 18, 2026 | 161.00 | 161.00 | 154.00 | 159.00 | 159.00 | -1.24% | 1,400 |
| Jun 17, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | 1,900 |
| Jun 15, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 10.96% | 100 |
| Jun 10, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 1,000 |
| Jun 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -3.95% | 2,000 |
| Jun 3, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | 100 |
| May 29, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 2,100 |
| May 20, 2026 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | -3.07% | 200 |
| May 19, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | 200 |
| May 18, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -3.51% | 500 |
| May 13, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | 200 |
| May 12, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | 400 |