Reksa Dana Indeks Simas ETF IDX30 (IDX:XSBC)
Indonesia · Delayed Price · Currency is IDR 99.00
+1.00 (1.02%)
Last updated: Apr 13, 2026, 11:41 AM WIB
IDX:XSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | 3,600 |
| Apr 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 3.13% | 10,000 |
| Apr 8, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,200 |
| Apr 7, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 10,000 |
| Apr 6, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | 1,000 |
| Apr 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 10,200 |
| Apr 1, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 400 |
| Mar 31, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1,100 |
| Mar 30, 2026 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | -1.02% | 9,800 |
| Mar 27, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -2.97% | 4,300 |
| Mar 26, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 21.69% | 10,200 |
| Mar 25, 2026 | 101.00 | 101.00 | 82.00 | 83.00 | 83.00 | -13.54% | 4,400 |
| Mar 17, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 500 |
| Mar 16, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -3.03% | 5,000 |
| Mar 13, 2026 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 21,000 |
| Mar 12, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 5,000 |
| Mar 10, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | -2.00% | 2,300 |
| Mar 9, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -2.91% | 8,400 |
| Mar 6, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 1,000 |
| Mar 5, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | -2.86% | 51,200 |
| Mar 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 1,000 |
| Mar 3, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 12,200 |
| Mar 2, 2026 | 152.00 | 152.00 | 105.00 | 105.00 | 105.00 | -7.08% | 114,400 |
| Feb 27, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -14.39% | 29,900 |
| Feb 26, 2026 | 109.00 | 144.00 | 108.00 | 132.00 | 132.00 | 23.36% | 98,900 |
| Feb 25, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 1.90% | 10,300 |
| Feb 24, 2026 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -1.87% | 40,800 |
| Feb 23, 2026 | 107.00 | 107.00 | 102.00 | 107.00 | 107.00 | 1.90% | 61,300 |
| Feb 20, 2026 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 31,900 |
| Feb 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | 10,000 |
| Feb 18, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -1.85% | 5,600 |
| Feb 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,200 |
| Feb 12, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 3.85% | 1,700 |
| Feb 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 200 |
| Feb 9, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | -1.87% | 2,800 |
| Feb 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | 100 |
| Feb 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 5,400 |
| Feb 4, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 3,100 |
| Feb 3, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 11,000 |
| Feb 2, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 3.88% | 21,200 |
| Jan 30, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1.98% | 20,400 |
| Jan 29, 2026 | 104.00 | 104.00 | 99.00 | 101.00 | 101.00 | -9.01% | 21,300 |
| Jan 28, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | 200 |
| Jan 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | 300 |
| Jan 26, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1.77% | 23,600 |
| Jan 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 2,700 |
| Jan 20, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | 9,600 |
| Jan 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 5,800 |
| Jan 15, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 17,100 |
| Jan 14, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 0.92% | 20,100 |