Reksa Dana Syariah Indeks Simas ETF JII (IDX:XSSI)
Indonesia · Delayed Price · Currency is IDR 74.00
-4.00 (-5.13%)
At close: Mar 6, 2026
IDX:XSSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | 1.12% | 10,400 |
| Jan 23, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -3.26% | 13,900 |
| Jan 22, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | 13,600 |
| Jan 21, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -3.23% | 23,900 |
| Jan 20, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 52,700 |
| Jan 19, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 40,300 |
| Jan 15, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 55,400 |
| Jan 14, 2026 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 4.60% | 120,200 |
| Jan 13, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 125,300 |
| Jan 12, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 89,400 |
| Jan 9, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 52,900 |
| Jan 8, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 54,800 |
| Jan 7, 2026 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1.15% | 90,800 |
| Jan 6, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 242,300 |
| Jan 5, 2026 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 2.35% | 575,100 |
| Jan 2, 2026 | 100.00 | 100.00 | 85.00 | 85.00 | 85.00 | -15.00% | 1,575,300 |
| Dec 30, 2025 | 117.00 | 121.00 | 100.00 | 100.00 | 100.00 | -14.53% | 1,032,500 |
| Dec 29, 2025 | 87.00 | 117.00 | 86.00 | 117.00 | 117.00 | 34.48% | 123,100 |
| Dec 24, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 3,500 |
| Dec 23, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 67,800 |
| Dec 22, 2025 | 87.00 | 89.00 | 84.00 | 88.00 | 88.00 | 2.33% | 211,000 |
| Dec 19, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 75,900 |
| Dec 18, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 1.18% | 18,300 |