PT Bahana TCW Investment Management - Bahana ETF PEFINDO (IDX:XPIN)
Indonesia · Delayed Price · Currency is IDR 489.00
0.00 (0.00%)
At close: Sep 18, 2026
IDX:XPIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | -2.00% | 1,000 |
| Sep 17, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0.60% | 100 |
| Sep 11, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -3.69% | 400 |
| Sep 10, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.19% | 700 |
| Sep 8, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 0.98% | 500 |
| Sep 2, 2026 | 510.00 | 510.00 | 509.00 | 509.00 | 509.00 | 1.60% | 1,000 |
| Sep 1, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 1.21% | 100 |
| Aug 31, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 2.27% | 2,200 |
| Aug 27, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -0.21% | 100 |
| Aug 26, 2026 | 475.00 | 485.00 | 475.00 | 485.00 | 485.00 | 0.41% | 1,200 |
| Aug 19, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -0.82% | 5,700 |
| Aug 14, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 1.04% | 100 |
| Aug 11, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -0.82% | 100 |
| Aug 7, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -0.21% | 700 |
| Aug 6, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 1.88% | 100 |
| Jul 31, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -2.85% | 700 |
| Jul 22, 2026 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 1.65% | 1,100 |
| Jul 20, 2026 | 485.00 | 485.00 | 484.00 | 484.00 | 484.00 | 4.99% | 200 |
| Jul 14, 2026 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 2.90% | 100 |
| Jun 25, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | 400 |
| Jun 24, 2026 | 479.00 | 479.00 | 448.00 | 448.00 | 448.00 | -6.47% | 200 |
| Jun 17, 2026 | 482.00 | 482.00 | 479.00 | 479.00 | 479.00 | -0.62% | 150,000 |
| Jun 15, 2026 | 488.00 | 488.00 | 482.00 | 482.00 | 482.00 | 3.88% | 1,500 |
| Jun 12, 2026 | 446.00 | 464.00 | 446.00 | 464.00 | 464.00 | 8.16% | 200 |
| Jun 10, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 5.67% | 100 |
| Jun 9, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -0.25% | 100 |
| Jun 8, 2026 | 410.00 | 410.00 | 407.00 | 407.00 | 407.00 | -4.24% | 2,900 |
| Jun 5, 2026 | 435.00 | 435.00 | 425.00 | 425.00 | 425.00 | -4.28% | 2,700 |
| Jun 4, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | -0.67% | 1,500 |
| Jun 3, 2026 | 462.00 | 462.00 | 447.00 | 447.00 | 447.00 | -4.89% | 3,600 |
| Jun 2, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.21% | 100 |
| May 29, 2026 | 465.00 | 469.00 | 465.00 | 469.00 | 469.00 | 0.43% | 400 |
| May 26, 2026 | 469.00 | 469.00 | 467.00 | 467.00 | 467.00 | -0.85% | 800 |
| May 25, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 2.39% | 200 |
| May 22, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -0.22% | 200 |
| May 21, 2026 | 471.00 | 474.00 | 461.00 | 461.00 | 461.00 | -5.73% | 6,200 |
| May 20, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 1.03% | 1,000 |
| May 19, 2026 | 500.00 | 500.00 | 484.00 | 484.00 | 484.00 | -1.43% | 1,800 |
| May 18, 2026 | 490.00 | 491.00 | 486.00 | 491.00 | 491.00 | -3.16% | 3,300 |
| May 13, 2026 | 510.00 | 510.00 | 507.00 | 507.00 | 507.00 | -0.78% | 1,200 |
| May 12, 2026 | 514.00 | 514.00 | 511.00 | 511.00 | 511.00 | -0.58% | 500 |
| May 11, 2026 | 513.00 | 514.00 | 513.00 | 514.00 | 514.00 | -4.64% | 300 |
| May 8, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 1.13% | 100 |
| May 7, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | - | 2,100 |
| May 6, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 1.14% | 100 |
| May 5, 2026 | 525.00 | 530.00 | 525.00 | 527.00 | 527.00 | 2.73% | 4,500 |
| May 4, 2026 | 512.00 | 513.00 | 512.00 | 513.00 | 513.00 | 0.79% | 44,100 |
| Apr 30, 2026 | 516.00 | 516.00 | 509.00 | 509.00 | 509.00 | -3.42% | 4,000 |
| Apr 29, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0.57% | 100 |
| Apr 28, 2026 | 525.00 | 525.00 | 524.00 | 524.00 | 524.00 | - | 1,100 |