Pinnacle Enhanced Liquid ETF (IDX:XPLQ)
Indonesia · Delayed Price · Currency is IDR 452.00
+7.00 (1.57%)
At close: Sep 23, 2026
IDX:XPLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 445.00 | 446.00 | 445.00 | 446.00 | 446.00 | 0.22% | 19,800 |
| Sep 22, 2026 | 455.00 | 455.00 | 445.00 | 445.00 | 445.00 | -2.20% | 1,000 |
| Sep 21, 2026 | 458.00 | 458.00 | 453.00 | 455.00 | 455.00 | -0.66% | 1,100 |
| Sep 18, 2026 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | -0.87% | 500 |
| Sep 17, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | 100 |
| Sep 16, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -0.43% | 200 |
| Sep 15, 2026 | 462.00 | 464.00 | 462.00 | 464.00 | 464.00 | 1.31% | 2,000 |
| Sep 14, 2026 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | -0.43% | 200 |
| Sep 11, 2026 | 474.00 | 474.00 | 460.00 | 460.00 | 460.00 | -2.95% | 1,600 |
| Sep 10, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | 25,700 |
| Sep 9, 2026 | 476.00 | 476.00 | 474.00 | 474.00 | 474.00 | -0.42% | 200 |
| Sep 8, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0.63% | 1,000 |
| Sep 7, 2026 | 585.00 | 585.00 | 466.00 | 473.00 | 473.00 | 0.64% | 48,700 |
| Sep 4, 2026 | 428.00 | 502.00 | 428.00 | 470.00 | 470.00 | -6.37% | 14,800 |
| Sep 3, 2026 | 735.00 | 735.00 | 502.00 | 502.00 | 502.00 | -14.92% | 148,000 |
| Sep 2, 2026 | 468.00 | 590.00 | 462.00 | 590.00 | 590.00 | 24.21% | 21,400 |
| Sep 1, 2026 | 464.00 | 475.00 | 464.00 | 475.00 | 475.00 | 2.59% | 700 |
| Aug 31, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 2.89% | 100 |
| Aug 27, 2026 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | -1.75% | 9,800 |
| Aug 26, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0.44% | 100 |
| Aug 24, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0.44% | 100 |
| Aug 21, 2026 | 456.00 | 456.00 | 444.00 | 454.00 | 454.00 | -0.44% | 1,500 |
| Aug 20, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 2.47% | 100 |
| Aug 19, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -0.89% | 800 |
| Aug 18, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | -0.22% | 12,000 |
| Aug 12, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.67% | 100 |
| Aug 11, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | -1.11% | 2,300 |
| Aug 10, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -0.88% | 1,900 |
| Aug 6, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -0.22% | 4,700 |
| Aug 5, 2026 | 384.00 | 458.00 | 384.00 | 457.00 | 457.00 | 2.24% | 18,500 |
| Aug 4, 2026 | 451.00 | 451.00 | 384.00 | 447.00 | 447.00 | -0.89% | 18,600 |
| Aug 3, 2026 | 660.00 | 660.00 | 451.00 | 451.00 | 451.00 | -14.91% | 32,700 |
| Jul 31, 2026 | 400.00 | 530.00 | 400.00 | 530.00 | 530.00 | 20.18% | 21,000 |
| Jul 29, 2026 | 530.00 | 530.00 | 441.00 | 441.00 | 441.00 | -0.23% | 200 |
| Jul 28, 2026 | 436.00 | 442.00 | 436.00 | 442.00 | 442.00 | -0.23% | 16,400 |
| Jul 23, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 0.91% | 300 |
| Jul 20, 2026 | 444.00 | 444.00 | 439.00 | 439.00 | 439.00 | -1.35% | 500 |
| Jul 17, 2026 | 431.00 | 445.00 | 431.00 | 445.00 | 445.00 | 3.25% | 4,700 |
| Jul 16, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0.70% | 100 |
| Jul 15, 2026 | 433.00 | 433.00 | 428.00 | 428.00 | 428.00 | 7.00% | 600 |
| Jul 14, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 300 |
| Jul 9, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.25% | 100 |
| Jul 6, 2026 | 405.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.99% | 400 |
| Jul 3, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 2.27% | 100 |
| Jul 2, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 1.80% | 1,100 |
| Jul 1, 2026 | 391.00 | 481.00 | 389.00 | 389.00 | 389.00 | -5.12% | 40,500 |
| Jun 25, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 400 |
| Jun 24, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -1.91% | 100 |
| Jun 23, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -2.56% | 6,300 |
| Jun 22, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | -1.15% | 100 |