Pt Pinnacle Persada Investama - Pinnacle Indonesia ESG ETF (IDX:XPSG)
Indonesia · Delayed Price · Currency is IDR 331.00
+1.00 (0.30%)
At close: Sep 16, 2026
IDX:XPSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0.30% | 200 |
| Sep 14, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -2.94% | 300 |
| Sep 1, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 2.72% | 200 |
| Aug 19, 2026 | 329.00 | 332.00 | 329.00 | 331.00 | 331.00 | 2.16% | 700 |
| Jul 31, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | 900 |
| Jul 28, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 3.51% | 100 |
| Jul 13, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0.64% | 100 |
| Jul 10, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0.65% | 200 |
| Jul 9, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0.32% | 1,000 |
| Jul 3, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 4.41% | 1,800 |
| Jul 1, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -7.81% | 100 |
| Jun 22, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 100 |
| Jun 12, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 2.24% | 100 |
| Jun 11, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 7.19% | 4,500 |
| Jun 8, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -1.68% | 100 |
| Jun 5, 2026 | 311.00 | 312.00 | 297.00 | 297.00 | 297.00 | -4.19% | 5,500 |
| Jun 3, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -5.49% | 2,500 |
| Jun 2, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -1.80% | 400 |
| May 29, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 1,300 |
| May 25, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.21% | 1,000 |
| May 22, 2026 | 327.00 | 330.00 | 327.00 | 330.00 | 330.00 | 13.79% | 4,300 |
| May 21, 2026 | 329.00 | 329.00 | 290.00 | 290.00 | 290.00 | -14.71% | 4,700 |
| May 20, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 300 |
| May 19, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 14.09% | 100 |
| May 18, 2026 | 340.00 | 340.00 | 298.00 | 298.00 | 298.00 | -14.86% | 4,900 |
| May 11, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -3.31% | 100 |
| May 8, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | 100 |
| May 7, 2026 | 400.00 | 400.00 | 359.00 | 362.00 | 362.00 | -0.82% | 11,400 |
| May 6, 2026 | 356.00 | 365.00 | 356.00 | 365.00 | 365.00 | 3.69% | 15,100 |
| May 5, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0.57% | 600 |
| Apr 30, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.41% | 2,200 |
| Apr 29, 2026 | 332.00 | 390.00 | 332.00 | 355.00 | 355.00 | - | 7,500 |
| Apr 28, 2026 | 351.00 | 355.00 | 351.00 | 355.00 | 355.00 | -4.57% | 33,700 |
| Apr 24, 2026 | 367.00 | 372.00 | 367.00 | 372.00 | 372.00 | 1.36% | 200 |
| Apr 23, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | -1.34% | 100 |
| Apr 22, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -4.62% | 10,900 |
| Apr 20, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 100 |
| Apr 15, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.83% | 100 |
| Apr 14, 2026 | 398.00 | 400.00 | 370.00 | 383.00 | 383.00 | 4.93% | 52,100 |
| Apr 13, 2026 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | - | 2,600 |
| Apr 10, 2026 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 1.39% | 500 |
| Apr 9, 2026 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | -9.55% | 300 |
| Apr 8, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 10.86% | 100 |
| Apr 2, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -1.37% | 100 |
| Apr 1, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.27% | 1,000 |
| Mar 31, 2026 | 398.00 | 398.00 | 365.00 | 365.00 | 365.00 | - | 200 |
| Mar 30, 2026 | 400.00 | 400.00 | 355.00 | 365.00 | 365.00 | 1.39% | 300 |
| Mar 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.83% | 200 |
| Mar 26, 2026 | 400.00 | 400.00 | 363.00 | 363.00 | 363.00 | -9.25% | 31,400 |
| Mar 25, 2026 | 358.00 | 400.00 | 358.00 | 400.00 | 400.00 | 11.73% | 500 |