Reksa Dana Indeks Panin ETF IDX30 Dinamis (IDX:XPTD)
Indonesia · Delayed Price · Currency is IDR 525.00
+102.00 (24.11%)
At close: Sep 23, 2026
IDX:XPTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | -1.86% | 200 |
| Sep 18, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | -0.92% | 1,600 |
| Sep 17, 2026 | 431.00 | 435.00 | 431.00 | 435.00 | 435.00 | -0.68% | 14,300 |
| Sep 15, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1.39% | 500 |
| Sep 14, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -2.70% | 500 |
| Sep 8, 2026 | 440.00 | 444.00 | 440.00 | 444.00 | 444.00 | 0.91% | 5,900 |
| Sep 7, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.46% | 400 |
| Sep 3, 2026 | 438.00 | 439.00 | 438.00 | 438.00 | 438.00 | - | 22,800 |
| Sep 2, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0.69% | 4,000 |
| Sep 1, 2026 | 431.00 | 435.00 | 431.00 | 435.00 | 435.00 | 1.64% | 5,200 |
| Aug 31, 2026 | 429.00 | 429.00 | 428.00 | 428.00 | 428.00 | 0.23% | 5,100 |
| Aug 28, 2026 | 428.00 | 428.00 | 427.00 | 427.00 | 427.00 | 0.71% | 6,000 |
| Aug 27, 2026 | 422.00 | 424.00 | 422.00 | 424.00 | 424.00 | -0.70% | 15,400 |
| Aug 26, 2026 | 429.00 | 429.00 | 427.00 | 427.00 | 427.00 | 0.23% | 1,200 |
| Aug 24, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -0.70% | 100 |
| Aug 21, 2026 | 426.00 | 430.00 | 426.00 | 429.00 | 429.00 | 3.13% | 17,800 |
| Aug 20, 2026 | 419.00 | 419.00 | 416.00 | 416.00 | 416.00 | -1.19% | 19,400 |
| Aug 19, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | -0.71% | 1,600 |
| Aug 18, 2026 | 423.00 | 424.00 | 423.00 | 424.00 | 424.00 | 0.24% | 5,800 |
| Aug 14, 2026 | 330.00 | 424.00 | 330.00 | 423.00 | 423.00 | 14.32% | 127,200 |
| Aug 13, 2026 | 402.00 | 408.00 | 338.00 | 370.00 | 370.00 | -6.57% | 5,700 |
| Aug 12, 2026 | 397.00 | 496.00 | 396.00 | 396.00 | 396.00 | -3.88% | 129,300 |
| Aug 11, 2026 | 400.00 | 434.00 | 400.00 | 412.00 | 412.00 | -5.07% | 100,100 |
| Aug 10, 2026 | 403.00 | 500.00 | 403.00 | 434.00 | 434.00 | -0.91% | 156,700 |
| Aug 7, 2026 | 490.00 | 490.00 | 438.00 | 438.00 | 438.00 | -14.95% | 63,600 |
| Aug 6, 2026 | 402.00 | 515.00 | 399.00 | 515.00 | 515.00 | 15.99% | 56,000 |
| Aug 5, 2026 | 494.00 | 494.00 | 442.00 | 444.00 | 444.00 | -14.62% | 29,100 |
| Aug 4, 2026 | 394.00 | 520.00 | 394.00 | 520.00 | 520.00 | 24.40% | 60,900 |
| Aug 3, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.48% | 200 |
| Jul 31, 2026 | 417.00 | 417.00 | 416.00 | 416.00 | 416.00 | 1.46% | 11,100 |
| Jul 30, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.24% | 5,000 |
| Jul 29, 2026 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | -1.21% | 10,000 |
| Jul 28, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -1.66% | 4,200 |
| Jul 24, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | - | 4,000 |
| Jul 23, 2026 | 427.00 | 525.00 | 421.00 | 421.00 | 421.00 | 0.24% | 67,400 |
| Jul 21, 2026 | 424.00 | 525.00 | 420.00 | 420.00 | 420.00 | - | 40,600 |
| Jul 20, 2026 | 422.00 | 520.00 | 420.00 | 420.00 | 420.00 | 0.24% | 36,800 |
| Jul 17, 2026 | 411.00 | 510.00 | 406.00 | 419.00 | 419.00 | 2.44% | 70,000 |
| Jul 16, 2026 | 407.00 | 505.00 | 346.00 | 409.00 | 409.00 | 0.74% | 74,900 |
| Jul 15, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -0.49% | 600 |
| Jul 14, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 1.75% | 100 |
| Jul 13, 2026 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 16.57% | 400 |
| Jul 10, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -13.57% | 100 |
| Jul 9, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -1.49% | 1,100 |
| Jul 8, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 2.02% | 500 |
| Jul 7, 2026 | 397.00 | 398.00 | 396.00 | 396.00 | 396.00 | 0.51% | 15,000 |
| Jul 6, 2026 | 396.00 | 510.00 | 393.00 | 394.00 | 394.00 | -12.44% | 66,500 |
| Jul 3, 2026 | 385.00 | 480.00 | 385.00 | 450.00 | 450.00 | 16.88% | 30,300 |
| Jul 2, 2026 | 381.00 | 385.00 | 381.00 | 385.00 | 385.00 | 1.05% | 200 |
| Jul 1, 2026 | 330.00 | 482.00 | 330.00 | 381.00 | 381.00 | -1.30% | 74,800 |