PT Syailendra Capital - Reksa Dana Syariah Syailendra ETF Sharia Gold (IDX:XSGO)
Indonesia · Delayed Price · Currency is IDR 1,000.00
0.00 (0.00%)
At close: Sep 23, 2026
IDX:XSGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 500 |
| Sep 22, 2026 | 1,005.00 | 1,005.00 | 989.00 | 1,000.00 | 1,000.00 | -0.50% | 5,300 |
| Sep 21, 2026 | 1,009.00 | 1,009.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.40% | 500 |
| Sep 18, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - | 100 |
| Sep 17, 2026 | 1,009.00 | 1,009.00 | 1,005.00 | 1,009.00 | 1,009.00 | - | 400 |
| Sep 16, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.30% | 100 |
| Sep 15, 2026 | 1,010.00 | 1,010.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.08% | 52,200 |
| Sep 14, 2026 | 1,017.00 | 1,017.00 | 1,001.00 | 1,017.00 | 1,017.00 | - | 6,200 |
| Sep 11, 2026 | 1,017.00 | 1,017.00 | 1,000.00 | 1,017.00 | 1,017.00 | -0.29% | 22,400 |
| Sep 10, 2026 | 1,005.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.49% | 1,000 |
| Sep 9, 2026 | 1,000.00 | 1,026.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.10% | 13,000 |
| Sep 8, 2026 | 1,006.00 | 1,031.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.40% | 13,900 |
| Sep 7, 2026 | 1,031.00 | 1,031.00 | 1,005.00 | 1,010.00 | 1,010.00 | -2.42% | 13,900 |
| Sep 4, 2026 | 1,038.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1.47% | 67,000 |
| Sep 3, 2026 | 1,015.00 | 1,032.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 3,800 |
| Sep 2, 2026 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.21% | 13,300 |
| Sep 1, 2026 | 1,031.00 | 1,043.00 | 1,027.00 | 1,043.00 | 1,043.00 | 1.16% | 11,500 |
| Aug 31, 2026 | 1,040.00 | 1,059.00 | 1,031.00 | 1,031.00 | 1,031.00 | -2.27% | 38,500 |
| Aug 28, 2026 | 1,054.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.09% | 12,800 |
| Aug 27, 2026 | 1,065.00 | 1,065.00 | 1,054.00 | 1,054.00 | 1,054.00 | -1.03% | 30,600 |
| Aug 26, 2026 | 1,053.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.57% | 76,100 |
| Aug 24, 2026 | 1,069.00 | 1,069.00 | 1,053.00 | 1,059.00 | 1,059.00 | 0.09% | 11,000 |
| Aug 21, 2026 | 1,070.00 | 1,070.00 | 1,044.00 | 1,058.00 | 1,058.00 | 1.34% | 34,600 |
| Aug 20, 2026 | 1,060.00 | 1,082.00 | 1,044.00 | 1,044.00 | 1,044.00 | -1.32% | 36,200 |
| Aug 19, 2026 | 1,060.00 | 1,060.00 | 1,022.00 | 1,058.00 | 1,058.00 | 1.73% | 32,600 |
| Aug 18, 2026 | 1,040.00 | 1,105.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 28,800 |
| Aug 14, 2026 | 1,105.00 | 1,105.00 | 1,015.00 | 1,040.00 | 1,040.00 | -5.88% | 60,100 |
| Aug 13, 2026 | 1,295.00 | 1,400.00 | 1,100.00 | 1,105.00 | 1,105.00 | -14.61% | 255,400 |
| Aug 12, 2026 | 1,350.00 | 1,668.00 | 1,190.00 | 1,294.00 | 1,294.00 | -3.07% | 688,700 |
| Aug 11, 2026 | 1,210.00 | 1,337.00 | 1,210.00 | 1,335.00 | 1,335.00 | 24.77% | 120,500 |