Reksa Dana Indeks Mandiri Etf Sri-Kehati (IDX:XMSK)
Indonesia · Delayed Price · Currency is IDR 342.00
0.00 (0.00%)
At close: Sep 22, 2026
IDX:XMSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -2.56% | 3,500 |
| Sep 14, 2026 | 352.00 | 352.00 | 351.00 | 351.00 | 351.00 | -2.23% | 30,100 |
| Sep 8, 2026 | 364.00 | 364.00 | 359.00 | 359.00 | 359.00 | -1.37% | 100,100 |
| Sep 7, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | 100 |
| Sep 4, 2026 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 1.11% | 100,000 |
| Sep 3, 2026 | 359.00 | 360.00 | 359.00 | 360.00 | 360.00 | 1.12% | 100,000 |
| Sep 2, 2026 | 359.00 | 359.00 | 356.00 | 356.00 | 356.00 | - | 100,900 |
| Sep 1, 2026 | 355.00 | 356.00 | 355.00 | 356.00 | 356.00 | 1.71% | 96,900 |
| Aug 31, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 101,100 |
| Aug 28, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.86% | 100,000 |
| Aug 26, 2026 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | -0.57% | 1,400 |
| Aug 24, 2026 | 344.00 | 349.00 | 344.00 | 349.00 | 349.00 | 1.45% | 1,300 |
| Aug 20, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -0.86% | 1,500 |
| Aug 18, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 2.06% | 1,500 |
| Aug 13, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.58% | 300 |
| Aug 12, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 4,500 |
| Aug 11, 2026 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | -1.72% | 2,600 |
| Aug 10, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 3.88% | 300 |
| Jul 28, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 2,300 |
| Jul 27, 2026 | 332.00 | 335.00 | 332.00 | 335.00 | 335.00 | - | 2,300 |
| Jul 24, 2026 | 342.00 | 342.00 | 335.00 | 335.00 | 335.00 | -2.05% | 1,200 |
| Jul 23, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.44% | 3,000 |
| Jul 21, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -0.29% | 300 |
| Jul 20, 2026 | 343.00 | 348.00 | 343.00 | 348.00 | 348.00 | 4.82% | 200 |
| Jul 15, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 3.11% | 500 |
| Jul 3, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 3.54% | 100 |
| Jul 1, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -0.64% | 100 |
| Jun 30, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -4.86% | 8,100 |
| Jun 25, 2026 | 327.00 | 329.00 | 327.00 | 329.00 | 329.00 | -0.90% | 600 |
| Jun 18, 2026 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | -2.35% | 9,000 |
| Jun 17, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0.59% | 100 |
| Jun 15, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 4.64% | 100 |
| Jun 11, 2026 | 326.00 | 326.00 | 323.00 | 323.00 | 323.00 | 2.22% | 800 |
| Jun 10, 2026 | 308.00 | 316.00 | 308.00 | 316.00 | 316.00 | 7.48% | 1,900 |
| Jun 9, 2026 | 293.00 | 294.00 | 293.00 | 294.00 | 294.00 | - | 3,600 |
| Jun 8, 2026 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | -3.61% | 3,000 |
| Jun 5, 2026 | 319.00 | 319.00 | 305.00 | 305.00 | 305.00 | -4.39% | 1,800 |
| Jun 4, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -0.31% | 2,500 |
| Jun 3, 2026 | 331.00 | 331.00 | 320.00 | 320.00 | 320.00 | -3.90% | 1,700 |
| Jun 2, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -2.06% | 4,500 |
| May 29, 2026 | 344.00 | 344.00 | 337.00 | 340.00 | 340.00 | -1.16% | 2,600 |
| May 26, 2026 | 349.00 | 349.00 | 344.00 | 344.00 | 344.00 | -2.27% | 1,000 |
| May 25, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 3.53% | 100 |
| May 22, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.58% | 300 |
| May 21, 2026 | 351.00 | 351.00 | 349.00 | 349.00 | 349.00 | -0.57% | 1,800 |
| May 20, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0.57% | 1,000 |
| May 19, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | 2,100 |
| May 18, 2026 | 353.00 | 353.00 | 349.00 | 349.00 | 349.00 | -2.51% | 1,800 |
| May 13, 2026 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | -0.56% | 1,100 |
| May 12, 2026 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | -0.55% | 3,300 |