Reksa Dana Syariah Indeks Simas ETF JII (IDX:XSSI)
Indonesia · Delayed Price · Currency is IDR 70.00
-1.00 (-1.41%)
Last updated: Apr 17, 2026, 11:06 AM WIB
IDX:XSSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | - | -1.41% | - |
| Apr 16, 2026 | 71.00 | 78.00 | 70.00 | 71.00 | 71.00 | - | 15,500 |
| Apr 15, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 4.41% | 33,400 |
| Apr 14, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 56,200 |
| Apr 13, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 36,400 |
| Apr 10, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 4.55% | 49,600 |
| Apr 9, 2026 | 68.00 | 84.00 | 66.00 | 66.00 | 66.00 | -10.81% | 183,800 |
| Apr 8, 2026 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 2.78% | 45,200 |
| Apr 7, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 21,900 |
| Apr 6, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 25,800 |
| Apr 2, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 13,400 |
| Apr 1, 2026 | 73.00 | 92.00 | 73.00 | 73.00 | 73.00 | - | 152,300 |
| Mar 31, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | -1.35% | 9,200 |
| Mar 30, 2026 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | -1.33% | 32,800 |
| Mar 27, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 20,500 |
| Mar 26, 2026 | 82.00 | 82.00 | 74.00 | 75.00 | 75.00 | -8.54% | 35,300 |
| Mar 25, 2026 | 70.00 | 83.00 | 70.00 | 82.00 | 82.00 | 17.14% | 12,000 |
| Mar 17, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -6.67% | 26,400 |
| Mar 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 3,200 |
| Mar 12, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | -1.32% | 19,700 |
| Mar 11, 2026 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 17,700 |
| Mar 10, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | -2.63% | 31,200 |
| Mar 9, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | 2.70% | 25,200 |
| Mar 6, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -5.13% | 48,700 |
| Mar 5, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | -2.50% | 13,600 |
| Mar 4, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 20,400 |
| Mar 3, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 10,300 |
| Mar 2, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 29,600 |
| Feb 27, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -2.35% | 16,700 |
| Feb 26, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 16,800 |
| Feb 25, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 6,000 |
| Feb 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 8,000 |
| Feb 23, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 13,100 |
| Feb 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 9,800 |
| Feb 19, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 21,400 |
| Feb 18, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 3,000 |
| Feb 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 400 |
| Feb 12, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | 3.66% | 20,700 |
| Feb 11, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 1.23% | 15,200 |
| Feb 10, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 3.85% | 9,100 |
| Feb 9, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -3.70% | 31,500 |
| Feb 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | 1,400 |
| Feb 5, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 4,200 |
| Feb 4, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 2.53% | 11,800 |
| Feb 3, 2026 | 77.00 | 81.00 | 77.00 | 79.00 | 79.00 | -5.95% | 36,300 |
| Feb 2, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 2.44% | 43,600 |
| Jan 30, 2026 | 82.00 | 82.00 | 78.00 | 82.00 | 82.00 | 3.80% | 59,000 |
| Jan 29, 2026 | 85.00 | 90.00 | 78.00 | 79.00 | 79.00 | -13.19% | 217,000 |
| Jan 28, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | - | 38,500 |
| Jan 27, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 1.11% | 14,100 |