PT XLSMART Telecom Sejahtera Tbk (FRA:E5F)
Germany
· Delayed Price · Currency is EUR 0.1440
+0.0160 (12.50%)
At close: Dec 5, 2025
FRA:E5F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | - |
| Dec 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | - |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | - |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 0.78% | - |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 0.78% | - |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -0.78% | - |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 4.88% | - |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | - |
| Nov 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 2.46% | - |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.81% | - |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | - |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.83% | - |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 1.68% | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -2.46% | - |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.81% | - |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | - |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -2.42% | - |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | - |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | - |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.83% | - |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.82% | - |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -24.22% | - |
| Nov 3, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.15 | 38.79% | 96 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.85% | - |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 4.46% | - |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 3.70% | - |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -21.74% | - |
| Oct 27, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.13 | 18.97% | 696 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 1.75% | - |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.54% | - |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -1.83% | - |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 3.81% | - |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 0.96% | - |
| Oct 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.59% | - |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -0.91% | - |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -3.51% | - |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | - |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.87% | - |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.86% | - |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 4.50% | - |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | - |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -4.31% | - |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -4.13% | - |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.83% | - |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 1.69% | - |