Reksa Dana Indo ETF - RDN KAS BERTUMBUH Indo ETF (IDX:XRDN)
Indonesia · Delayed Price · Currency is IDR 102.00
+2.00 (2.00%)
At close: Sep 22, 2026
IDX:XRDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 3,000 |
| Sep 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 100 |
| Sep 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 300 |
| Sep 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 100 |
| Aug 31, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | - | 1,800 |
| Aug 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,000 |
| Aug 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | 1,300 |
| Aug 12, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 100 |
| Aug 11, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4.04% | 1,800 |
| Aug 7, 2026 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -3.88% | 1,600 |
| Jul 31, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 200 |
| Jul 30, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4.04% | 1,200 |
| Jul 21, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 1,000 |
| Jul 20, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 100 |
| Jul 15, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -3.88% | 200 |
| Jul 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4.04% | 1,000 |
| Jul 8, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 500 |
| Jul 7, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 3.03% | 3,400 |
| Jun 22, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 200 |
| Jun 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 100 |
| Jun 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.03% | 3,000 |
| Jun 17, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 100 |
| Jun 15, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 200 |
| Jun 11, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -2.94% | 200 |
| Jun 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.03% | 200 |
| Jun 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 300 |
| Jun 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 100 |
| Jun 5, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -2.94% | 2,700 |
| Jun 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.03% | 400 |
| May 22, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | - | 200 |
| May 21, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 200 |
| May 20, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 200 |
| May 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.03% | 300 |
| May 18, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 8,000 |
| May 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.03% | 200 |
| May 11, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -2.94% | 3,000 |
| May 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 200 |
| May 4, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 6,500 |
| Apr 30, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 100 |
| Apr 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 200 |
| Apr 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,500 |
| Apr 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 1,000 |
| Apr 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 600 |
| Apr 10, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | 100 |
| Apr 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 5,000 |
| Apr 6, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | 200 |
| Apr 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 500 |