Pinnacle Core High Dividend ETF (IDX:XPDV)
Indonesia · Delayed Price · Currency is IDR 605.00
0.00 (0.00%)
At close: Sep 22, 2026
IDX:XPDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 607.00 | 607.00 | 605.00 | 605.00 | 605.00 | - | 1,700 |
| Sep 21, 2026 | 760.00 | 760.00 | 605.00 | 605.00 | 605.00 | -0.82% | 10,600 |
| Sep 18, 2026 | 775.00 | 775.00 | 610.00 | 610.00 | 610.00 | -1.77% | 11,900 |
| Sep 17, 2026 | 775.00 | 775.00 | 620.00 | 621.00 | 621.00 | -0.64% | 300 |
| Sep 16, 2026 | 655.00 | 815.00 | 561.00 | 625.00 | 625.00 | -4.58% | 800 |
| Sep 15, 2026 | 955.00 | 960.00 | 655.00 | 655.00 | 655.00 | -14.94% | 1,000 |
| Sep 14, 2026 | 530.00 | 770.00 | 530.00 | 770.00 | 770.00 | 24.60% | 21,100 |
| Sep 11, 2026 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | -1.75% | 1,000 |
| Sep 9, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | - | 1,200 |
| Sep 8, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | -0.16% | 2,000 |
| Sep 4, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.48% | 200 |
| Sep 3, 2026 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 1.95% | 600 |
| Sep 2, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0.82% | 100 |
| Aug 31, 2026 | 604.00 | 610.00 | 604.00 | 610.00 | 610.00 | 2.69% | 200 |
| Aug 27, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | -0.50% | 100 |
| Aug 26, 2026 | 590.00 | 597.00 | 590.00 | 597.00 | 597.00 | 1.19% | 600 |
| Aug 19, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.67% | 400 |
| Aug 18, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.68% | 100 |
| Aug 14, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.17% | 1,800 |
| Aug 10, 2026 | 601.00 | 601.00 | 597.00 | 597.00 | 597.00 | - | 1,400 |
| Aug 4, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0.34% | 5,000 |
| Aug 3, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1.71% | 1,800 |
| Jul 29, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 200 |
| Jul 28, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -2.82% | 500 |
| Jul 23, 2026 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | -0.82% | 100 |
| Jul 22, 2026 | 600.00 | 750.00 | 600.00 | 607.00 | 607.00 | 1.17% | 500 |
| Jul 21, 2026 | 755.00 | 755.00 | 600.00 | 600.00 | 600.00 | -0.66% | 700 |
| Jul 20, 2026 | 505.00 | 605.00 | 505.00 | 604.00 | 604.00 | 2.20% | 2,500 |
| Jul 17, 2026 | 730.00 | 730.00 | 590.00 | 591.00 | 591.00 | 0.68% | 2,700 |
| Jul 16, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0.34% | 1,000 |
| Jul 15, 2026 | 582.00 | 585.00 | 582.00 | 585.00 | 585.00 | 0.52% | 1,400 |
| Jul 14, 2026 | 583.00 | 583.00 | 582.00 | 582.00 | 582.00 | 2.11% | 200 |
| Jul 10, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -0.18% | 800 |
| Jul 8, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 2.51% | 100 |
| Jul 7, 2026 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - | 200 |
| Jul 3, 2026 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 1.64% | 100 |
| Jul 2, 2026 | 553.00 | 553.00 | 548.00 | 548.00 | 548.00 | 0.37% | 1,100 |
| Jun 30, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | -1.44% | 300 |
| Jun 29, 2026 | 560.00 | 560.00 | 554.00 | 554.00 | 554.00 | -1.42% | 300 |
| Jun 26, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -0.71% | 200 |
| Jun 25, 2026 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | -0.35% | 2,500 |
| Jun 24, 2026 | 564.00 | 568.00 | 564.00 | 568.00 | 568.00 | -0.87% | 300 |
| Jun 23, 2026 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | -0.87% | 100 |
| Jun 22, 2026 | 588.00 | 588.00 | 578.00 | 578.00 | 578.00 | -3.83% | 200 |
| Jun 17, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 3.09% | 200 |
| Jun 12, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 2.10% | 200 |
| Jun 11, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 2.51% | 600 |
| Jun 10, 2026 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 4.11% | 200 |
| Jun 9, 2026 | 519.00 | 535.00 | 519.00 | 535.00 | 535.00 | 7.00% | 800 |
| Jun 4, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -14.97% | 100 |