PT Trimegah Asset Management - Reksa Dana Syariah Trimegah Syariah ETF Emas (IDX:XTRA)
Indonesia · Delayed Price · Currency is IDR 248.00
0.00 (0.00%)
At close: Sep 23, 2026
IDX:XTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 249.00 | 250.00 | 246.00 | 248.00 | 248.00 | -0.40% | 265,800 |
| Sep 21, 2026 | 250.00 | 256.00 | 248.00 | 249.00 | 249.00 | -0.40% | 413,500 |
| Sep 18, 2026 | 250.00 | 251.00 | 249.00 | 250.00 | 250.00 | -0.40% | 102,500 |
| Sep 17, 2026 | 250.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.40% | 208,100 |
| Sep 16, 2026 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | -1.19% | 713,500 |
| Sep 15, 2026 | 254.00 | 254.00 | 252.00 | 253.00 | 253.00 | -0.39% | 86,800 |
| Sep 14, 2026 | 255.00 | 255.00 | 252.00 | 254.00 | 254.00 | - | 129,200 |
| Sep 11, 2026 | 254.00 | 255.00 | 252.00 | 254.00 | 254.00 | - | 199,100 |
| Sep 10, 2026 | 255.00 | 256.00 | 253.00 | 254.00 | 254.00 | -0.39% | 194,600 |
| Sep 9, 2026 | 254.00 | 256.00 | 253.00 | 255.00 | 255.00 | 0.39% | 220,400 |
| Sep 8, 2026 | 257.00 | 257.00 | 254.00 | 254.00 | 254.00 | -0.78% | 179,100 |
| Sep 7, 2026 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | - | 524,400 |
| Sep 4, 2026 | 256.00 | 257.00 | 254.00 | 256.00 | 256.00 | 0.79% | 368,100 |
| Sep 3, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | -0.78% | 592,300 |
| Sep 2, 2026 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | - | 294,100 |
| Sep 1, 2026 | 257.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.39% | 488,900 |
| Aug 31, 2026 | 262.00 | 264.00 | 254.00 | 257.00 | 257.00 | -1.91% | 906,700 |
| Aug 28, 2026 | 263.00 | 266.00 | 260.00 | 262.00 | 262.00 | - | 744,400 |
| Aug 27, 2026 | 266.00 | 270.00 | 262.00 | 262.00 | 262.00 | -1.50% | 1,103,300 |
| Aug 26, 2026 | 267.00 | 269.00 | 265.00 | 266.00 | 266.00 | -0.37% | 1,707,700 |
| Aug 24, 2026 | 264.00 | 267.00 | 264.00 | 267.00 | 267.00 | 1.14% | 1,480,200 |
| Aug 21, 2026 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 1.54% | 10,133,500 |
| Aug 20, 2026 | 258.00 | 264.00 | 258.00 | 260.00 | 260.00 | 1.17% | 35,124,000 |
| Aug 19, 2026 | 258.00 | 260.00 | 254.00 | 257.00 | 257.00 | -0.39% | 299,000 |
| Aug 18, 2026 | 260.00 | 262.00 | 255.00 | 258.00 | 258.00 | -0.77% | 544,900 |
| Aug 14, 2026 | 264.00 | 264.00 | 251.00 | 260.00 | 260.00 | -1.52% | 1,519,100 |
| Aug 13, 2026 | 289.00 | 289.00 | 263.00 | 264.00 | 264.00 | 0.38% | 7,649,900 |
| Aug 12, 2026 | 264.00 | 269.00 | 259.00 | 263.00 | 263.00 | -0.38% | 7,089,600 |
| Aug 11, 2026 | 270.00 | 330.00 | 263.00 | 264.00 | 264.00 | - | 14,717,900 |