Pinnacle Core High Dividend ETF (IDX:XPDV)
Indonesia · Delayed Price · Currency is IDR 620.00
-9.00 (-1.43%)
At close: Aug 15, 2025, 3:30 PM WIB
IDX:XPDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 531.00 | 622.00 | 531.00 | 622.00 | - | - | - |
| Aug 21, 2025 | 526.00 | 622.00 | 526.00 | 622.00 | - | 1.30% | - |
| Aug 20, 2025 | 600.00 | 614.00 | 526.00 | 614.00 | - | -0.16% | - |
| Aug 19, 2025 | 775.00 | 775.00 | 611.00 | 615.00 | - | -0.81% | - |
| Aug 18, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | - | - | - |
| Aug 15, 2025 | 629.00 | 785.00 | 616.00 | 620.00 | - | -1.43% | - |
| Aug 14, 2025 | 785.00 | 785.00 | 621.00 | 629.00 | - | - | - |
| Aug 13, 2025 | 785.00 | 785.00 | 535.00 | 629.00 | - | 0.16% | - |
| Aug 12, 2025 | 738.00 | 921.00 | 628.00 | 628.00 | - | -14.91% | - |
| Aug 11, 2025 | 595.00 | 740.00 | 595.00 | 738.00 | - | 24.03% | - |
| Aug 8, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | - | - |
| Aug 7, 2025 | 510.00 | 650.00 | 510.00 | 595.00 | - | -0.17% | - |
| Aug 6, 2025 | 604.00 | 604.00 | 596.00 | 596.00 | - | -1.32% | - |
| Aug 5, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | - | - | - |
| Aug 4, 2025 | 650.00 | 650.00 | 604.00 | 604.00 | - | 1.51% | - |
| Aug 1, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | -1.65% | - |
| Jul 31, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | - | - |
| Jul 30, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | 1.68% | - |
| Jul 29, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | - | - |
| Jul 28, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | - | - |
| Jul 25, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | - | - |
| Jul 24, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | - | - |
| Jul 23, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | - | - |
| Jul 22, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | 3.30% | - |
| Jul 21, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | - | - | - |
| Jul 18, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | - | - | - |
| Jul 17, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | - | - | - |
| Jul 16, 2025 | 583.00 | 583.00 | 576.00 | 576.00 | - | - | - |
| Jul 15, 2025 | 577.00 | 577.00 | 576.00 | 576.00 | - | -2.70% | - |
| Jul 14, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | - | - | - |
| Jul 11, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | - | 3.14% | - |
| Jul 10, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | - | - | - |
| Jul 9, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | - | - | - |
| Jul 8, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | - | -1.03% | - |
| Jul 7, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | - | - |
| Jul 4, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | - | - |
| Jul 3, 2025 | 585.00 | 585.00 | 580.00 | 580.00 | - | 1.05% | - |
| Jul 2, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | - | - | - |
| Jul 1, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | - | - | - |
| Jun 30, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | - | - | - |
| Jun 26, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | - | -4.81% | - |
| Jun 25, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | - | - | - |
| Jun 24, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | - | - | - |
| Jun 23, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | - | - | - |
| Jun 20, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | - | - | - |
| Jun 19, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | - | - | - |
| Jun 18, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | - | - | - |
| Jun 17, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | - | - | - |
| Jun 16, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | - | - | - |
| Jun 13, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | - | - | - |