Pt Mandiri Manajemen Investasi - Reksa Dana Indeks Mandiri Indeks LQ45 (IDX:XMLF)
Indonesia · Delayed Price · Currency is IDR 728.00
-7.00 (-0.95%)
At close: Sep 22, 2026
IDX:XMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | -0.95% | 600 |
| Sep 21, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0.14% | 2,600 |
| Sep 18, 2026 | 738.00 | 738.00 | 733.00 | 734.00 | 734.00 | -1.61% | 4,100 |
| Sep 17, 2026 | 753.00 | 753.00 | 746.00 | 746.00 | 746.00 | -0.93% | 200 |
| Sep 16, 2026 | 750.00 | 755.00 | 750.00 | 753.00 | 753.00 | 0.80% | 500 |
| Sep 14, 2026 | 738.00 | 747.00 | 738.00 | 747.00 | 747.00 | 5.81% | 9,400 |
| Sep 11, 2026 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | -1.26% | 300 |
| Sep 10, 2026 | 727.00 | 727.00 | 715.00 | 715.00 | 715.00 | -6.04% | 4,300 |
| Sep 8, 2026 | 760.00 | 761.00 | 760.00 | 761.00 | 761.00 | 0.13% | 2,400 |
| Sep 7, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.93% | 200 |
| Sep 3, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | -0.66% | 1,400 |
| Sep 2, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 3.98% | 100 |
| Aug 27, 2026 | 733.00 | 733.00 | 729.00 | 729.00 | 729.00 | -0.55% | 1,800 |
| Aug 26, 2026 | 742.00 | 742.00 | 733.00 | 733.00 | 733.00 | -1.21% | 5,800 |
| Aug 24, 2026 | 743.00 | 743.00 | 742.00 | 742.00 | 742.00 | 0.41% | 2,400 |
| Aug 21, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 1.93% | 13,800 |
| Aug 19, 2026 | 726.00 | 726.00 | 725.00 | 725.00 | 725.00 | -0.68% | 900 |
| Aug 18, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.69% | 1,200 |
| Aug 14, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -0.14% | 700 |
| Aug 12, 2026 | 635.00 | 726.00 | 635.00 | 726.00 | 726.00 | -0.95% | 4,300 |
| Aug 11, 2026 | 905.00 | 905.00 | 733.00 | 733.00 | 733.00 | -1.21% | 11,700 |
| Aug 10, 2026 | 905.00 | 905.00 | 635.00 | 742.00 | 742.00 | 1.37% | 2,600 |
| Aug 7, 2026 | 905.00 | 905.00 | 732.00 | 732.00 | 732.00 | -0.41% | 3,900 |
| Aug 6, 2026 | 905.00 | 905.00 | 735.00 | 735.00 | 735.00 | 0.55% | 4,100 |
| Aug 5, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0.69% | 1,500 |
| Aug 4, 2026 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 1.11% | 2,900 |
| Aug 3, 2026 | 705.00 | 720.00 | 705.00 | 718.00 | 718.00 | 1.84% | 2,600 |
| Jul 29, 2026 | 708.00 | 708.00 | 705.00 | 705.00 | 705.00 | -0.42% | 10,100 |
| Jul 28, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0.43% | 2,100 |
| Jul 27, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -3.42% | 2,100 |
| Jul 23, 2026 | 732.00 | 732.00 | 730.00 | 730.00 | 730.00 | -0.27% | 2,000 |
| Jul 21, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 1.24% | 100 |
| Jul 20, 2026 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 3.29% | 200 |
| Jul 17, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1,200 |
| Jul 16, 2026 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 3.86% | 16,000 |
| Jul 13, 2026 | 679.00 | 679.00 | 674.00 | 674.00 | 674.00 | -0.74% | 900 |
| Jul 10, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 1.95% | 400 |
| Jul 9, 2026 | 680.00 | 680.00 | 666.00 | 666.00 | 666.00 | -2.06% | 1,100 |
| Jul 7, 2026 | 680.00 | 680.00 | 673.00 | 680.00 | 680.00 | 2.26% | 3,500 |
| Jul 6, 2026 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 0.45% | 200 |
| Jul 3, 2026 | 653.00 | 662.00 | 653.00 | 662.00 | 662.00 | 1.38% | 5,800 |
| Jul 2, 2026 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 1.08% | 100 |
| Jul 1, 2026 | 672.00 | 672.00 | 646.00 | 646.00 | 646.00 | -3.87% | 700 |
| Jun 25, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -3.17% | 3,400 |
| Jun 23, 2026 | 700.00 | 700.00 | 694.00 | 694.00 | 694.00 | -0.86% | 500 |
| Jun 18, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -3.45% | 1,000 |
| Jun 17, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 2.40% | 13,900 |
| Jun 15, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 5.20% | 100 |
| Jun 11, 2026 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 4.18% | 1,000 |
| Jun 10, 2026 | 641.00 | 646.00 | 641.00 | 646.00 | 646.00 | 4.70% | 1,200 |