Reksa Dana Indeks Mandiri Etf Sri-Kehati (IDX:XMSK)
Indonesia · Delayed Price · Currency is IDR 375.00
-3.00 (-0.79%)
At close: Jul 30, 2025, 3:30 PM WIB
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | - | 0.81% | 2,200 |
| Jul 31, 2025 | 376.00 | 376.00 | 371.00 | 371.00 | - | -1.07% | 200 |
| Jul 30, 2025 | 378.00 | 378.00 | 375.00 | 375.00 | - | -0.79% | 6,800 |
| Jul 29, 2025 | 376.00 | 378.00 | 376.00 | 378.00 | - | -0.53% | 400 |
| Jul 28, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | - | 0.80% | 100 |
| Jul 25, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | - | -0.53% | 100 |
| Jul 24, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | - | 1.61% | 100 |
| Jul 23, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | - | 0.54% | 100 |
| Jul 22, 2025 | 374.00 | 374.00 | 371.00 | 371.00 | - | -0.54% | 300 |
| Jul 21, 2025 | 374.00 | 374.00 | 370.00 | 373.00 | - | -0.53% | 700 |
| Jul 18, 2025 | 373.00 | 375.00 | 373.00 | 375.00 | - | 0.81% | 500 |
| Jul 17, 2025 | 374.00 | 374.00 | 372.00 | 372.00 | - | -0.80% | 200 |
| Jul 16, 2025 | 373.00 | 375.00 | 373.00 | 375.00 | - | 1.35% | 200 |
| Jul 15, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | - | 100 |
| Jul 14, 2025 | 371.00 | 373.00 | 370.00 | 370.00 | - | -1.33% | 400 |
| Jul 11, 2025 | 374.00 | 375.00 | 373.00 | 375.00 | - | 1.35% | 300 |
| Jul 10, 2025 | 369.00 | 370.00 | 369.00 | 370.00 | - | 1.93% | 1,600 |
| Jul 9, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | - | - | 6,000 |
| Jul 8, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | - | 0.28% | 1,000 |
| Jul 7, 2025 | 365.00 | 365.00 | 362.00 | 362.00 | - | -0.82% | 300 |
| Jul 4, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | - | -0.54% | 600 |
| Jul 3, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | - | 0.82% | 200 |
| Jul 2, 2025 | 362.00 | 364.00 | 362.00 | 364.00 | - | - | 5,200 |
| Jul 1, 2025 | 366.00 | 366.00 | 362.00 | 364.00 | - | -0.55% | 6,300 |
| Jun 30, 2025 | 364.00 | 366.00 | 364.00 | 366.00 | - | 0.83% | 42,100 |
| Jun 26, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | - | -0.27% | 43,100 |
| Jun 25, 2025 | 370.00 | 370.00 | 364.00 | 364.00 | - | -1.62% | 300 |
| Jun 24, 2025 | 372.00 | 372.00 | 370.00 | 370.00 | - | 2.21% | 300 |
| Jun 23, 2025 | 361.00 | 362.00 | 361.00 | 362.00 | - | -3.21% | 500 |
| Jun 19, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | - | -2.09% | 100 |
| Jun 18, 2025 | 383.00 | 383.00 | 382.00 | 382.00 | - | -0.52% | 1,000,100 |
| Jun 17, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | - | - | 100 |
| Jun 16, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | - | -0.52% | 200 |
| Jun 13, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | - | - | 100 |
| Jun 12, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | - | 1.58% | 21,500 |
| Jun 11, 2025 | 382.00 | 383.00 | 380.00 | 380.00 | - | -2.06% | 54,100 |
| Jun 10, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | - | 1.31% | 16,100 |
| Jun 5, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | - | 0.26% | 100 |
| Jun 4, 2025 | 386.00 | 386.00 | 382.00 | 382.00 | - | -0.78% | 1,000,000 |
| Jun 3, 2025 | 384.00 | 385.00 | 380.00 | 385.00 | - | 0.26% | 12,200 |
| Jun 2, 2025 | 387.00 | 387.00 | 384.00 | 384.00 | - | -3.03% | 1,002,400 |
| May 28, 2025 | 394.00 | 396.00 | 394.00 | 396.00 | - | 0.51% | 11,500 |
| May 27, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | - | 0.51% | 100 |
| May 26, 2025 | 392.00 | 392.00 | 391.00 | 392.00 | - | -0.25% | 19,600 |
| May 23, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | - | -0.25% | 100 |
| May 22, 2025 | 393.00 | 396.00 | 393.00 | 394.00 | - | 0.51% | 1,002,300 |
| May 21, 2025 | 391.00 | 392.00 | 391.00 | 392.00 | - | - | 1,000,100 |
| May 20, 2025 | 393.00 | 393.00 | 392.00 | 392.00 | - | -0.51% | 1,000,000 |
| May 19, 2025 | 385.00 | 394.00 | 385.00 | 394.00 | - | 2.34% | 9,800 |
| May 16, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | - | -0.26% | 1,000,000 |