Reksa Dana Syariah Indeks Simas ETF JII (IDX:XSSI)
Indonesia · Delayed Price · Currency is IDR 64.00
-1.00 (-1.54%)
At close: Sep 23, 2026
IDX:XSSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | - | -1.54% | 100 |
| Sep 22, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 31,400 |
| Sep 21, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 30,500 |
| Sep 18, 2026 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | -1.47% | 1,400 |
| Sep 17, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 51,900 |
| Sep 16, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 200 |
| Sep 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 26,400 |
| Sep 14, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 8,100 |
| Sep 11, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 34,500 |
| Sep 10, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 88,700 |
| Sep 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 2,600 |
| Sep 8, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 29,300 |
| Sep 7, 2026 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 4,400 |
| Sep 4, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 1.49% | 23,600 |
| Sep 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 200 |
| Sep 2, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 114,800 |
| Sep 1, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 1.52% | 184,900 |
| Aug 31, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 6,400 |
| Aug 28, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 108,600 |
| Aug 27, 2026 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 24,500 |
| Aug 26, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 131,800 |
| Aug 24, 2026 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 24,800 |
| Aug 21, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 51,200 |
| Aug 20, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 22,300 |
| Aug 19, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 33,800 |
| Aug 18, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 3.13% | 65,700 |
| Aug 14, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 98,100 |
| Aug 13, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 1.56% | 30,200 |
| Aug 12, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 70,900 |
| Aug 11, 2026 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | - | 42,700 |
| Aug 10, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 69,200 |
| Aug 7, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 1.56% | 24,500 |
| Aug 6, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 160,800 |
| Aug 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | 28,900 |
| Aug 4, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 106,600 |
| Aug 3, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 163,100 |
| Jul 31, 2026 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | 1.61% | 77,600 |
| Jul 30, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 18,000 |
| Jul 29, 2026 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | -6.15% | 165,300 |
| Jul 28, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 146,800 |
| Jul 27, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 36,200 |
| Jul 24, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 8,500 |
| Jul 23, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 1.56% | 52,000 |
| Jul 22, 2026 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 1.59% | 134,500 |
| Jul 21, 2026 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 264,600 |
| Jul 20, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 318,600 |
| Jul 17, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 114,400 |
| Jul 16, 2026 | 67.00 | 74.00 | 61.00 | 62.00 | 62.00 | -7.46% | 584,600 |
| Jul 15, 2026 | 65.00 | 81.00 | 63.00 | 67.00 | 67.00 | -2.90% | 438,700 |
| Jul 14, 2026 | 60.00 | 81.00 | 60.00 | 69.00 | 69.00 | 15.00% | 570,700 |