Reksa Dana Indeks Simas ETF IDX30 (IDX:XSBC)
Indonesia · Delayed Price · Currency is IDR 90.00
0.00 (0.00%)
At close: Sep 23, 2026
IDX:XSBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | - | -1.11% | 5,700 |
| Sep 22, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 2,900 |
| Sep 21, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 21,400 |
| Sep 18, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | -12.26% | 47,300 |
| Sep 17, 2026 | 165.00 | 165.00 | 106.00 | 106.00 | 106.00 | -14.52% | 66,100 |
| Sep 16, 2026 | 93.00 | 124.00 | 93.00 | 124.00 | 124.00 | 34.78% | 95,200 |
| Sep 14, 2026 | 96.00 | 96.00 | 92.00 | 92.00 | 92.00 | -4.17% | 38,200 |
| Sep 8, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | 1,200 |
| Sep 7, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 100 |
| Sep 4, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | 300 |
| Sep 3, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | - | 11,500 |
| Sep 2, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 500 |
| Sep 1, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 2.17% | 4,700 |
| Aug 31, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | 87,900 |
| Aug 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 100 |
| Aug 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 3,000 |
| Aug 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 100 |
| Aug 13, 2026 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | 1.11% | 2,100 |
| Aug 12, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 62,300 |
| Aug 11, 2026 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 79,900 |
| Aug 7, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 29,700 |
| Aug 6, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 300 |
| Aug 3, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 18,300 |
| Jul 31, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 1,700 |
| Jul 27, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -2.17% | 1,300 |
| Jul 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 5,200 |
| Jul 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 400 |
| Jul 22, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 200 |
| Jul 21, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 11,600 |
| Jul 20, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 2.25% | 51,800 |
| Jul 17, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 2.30% | 2,400 |
| Jul 16, 2026 | 88.00 | 118.00 | 87.00 | 87.00 | 87.00 | -1.14% | 90,200 |
| Jul 14, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 1,600 |
| Jul 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 2,200 |
| Jul 10, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 2.35% | 5,700 |
| Jul 9, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 10,000 |
| Jul 8, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 200 |
| Jul 7, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 400 |
| Jul 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 100,000 |
| Jul 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 100 |
| Jul 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 600 |
| Jul 1, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | -4.65% | 1,500 |
| Jun 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | 100 |
| Jun 29, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 4,400 |
| Jun 26, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 3,000 |
| Jun 25, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | 2,500 |
| Jun 24, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -3.33% | 25,100 |
| Jun 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 3.45% | 2,800 |
| Jun 15, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 700 |
| Jun 12, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 1,800 |