Reksa Dana Indeks Simas ETF IDX30 (IDX:XSBC)
Indonesia · Delayed Price · Currency is IDR 95.00
+3.00 (3.26%)
At close: Apr 29, 2026
IDX:XSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.26% | 100 |
| Apr 28, 2026 | 96.00 | 96.00 | 92.00 | 92.00 | 92.00 | -3.16% | 34,100 |
| Apr 27, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -3.06% | 10,400 |
| Apr 24, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -2.00% | 10,100 |
| Apr 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 11,100 |
| Apr 22, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.02% | 11,100 |
| Apr 21, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 10,000 |
| Apr 20, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 10,200 |
| Apr 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 400 |
| Apr 16, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1.01% | 10,600 |
| Apr 15, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 1.02% | 22,100 |
| Apr 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 10,100 |
| Apr 13, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 11,100 |
| 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 |