PT XLSMART Telecom Sejahtera Tbk (FRA:E5F)
Germany
· Delayed Price · Currency is EUR 0.1230
-0.0330 (-21.15%)
At close: Sep 5, 2025
FRA:E5F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -21.15% | 1,000 |
| Sep 4, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | - | 24.80% | 1,000 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,139 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1.63% | - |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1.65% | 1,139 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.63% | 1,139 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,139 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -8.89% | 1,139 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.74% | - |
| Aug 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1.49% | 1,139 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -2.19% | 1,139 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.14% | 1,139 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 1,139 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.74% | 1,139 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.73% | 1,139 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1.48% | 1,139 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.87% | 1,139 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.59% | 1,139 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5.88% | 1,139 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.39% | 1,139 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -2.56% | 1,139 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.85% | 1,139 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 0.85% | 1,139 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -19.86% | - |
| Jul 30, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 26.96% | 1,139 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 0.88% | 26 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1.79% | 26 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -3.45% | 26 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -21.09% | - |
| Jul 23, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 0.68% | 26 |
| Jul 22, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 23.73% | 88 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -3.28% | 344 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 344 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6.09% | 344 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 344 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -21.05% | 344 |
| Jul 14, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | - | 31.68% | 344 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1.00% | 500 |
| Jul 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 500 |
| Jul 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -23.66% | - |
| Jul 8, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | - | 31.00% | 500 |
| Jul 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 0.50% | 7,493 |
| Jul 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1.02% | 7,493 |
| Jul 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -1.01% | - |
| Jul 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -1.49% | - |
| Jul 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2.02% | - |
| Jun 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 0.51% | - |