Skip to main content
PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,740.00
+20.00 (0.74%)
Sep 29, 2025, 1:51 PM WIB

IDX:EXCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,700.002,790.002,690.002,720.002,720.000.74%6,125,700
Sep 25, 20252,730.002,740.002,670.002,700.002,700.00-1.10%5,136,900
Sep 24, 20252,700.002,800.002,590.002,730.002,730.001.11%15,657,200
Sep 23, 20252,730.002,730.002,640.002,700.002,700.00-1.10%6,169,700
Sep 22, 20252,800.002,800.002,660.002,730.002,730.00-2.50%6,169,700
Sep 19, 20252,850.002,860.002,780.002,800.002,800.00-0.36%14,595,400
Sep 18, 20252,770.002,840.002,740.002,810.002,810.001.81%12,881,100
Sep 17, 20252,650.002,770.002,640.002,760.002,760.004.15%8,137,700
Sep 16, 20252,590.002,650.002,590.002,650.002,650.002.32%5,949,900
Sep 15, 20252,590.002,630.002,580.002,590.002,590.00-3,221,300
Sep 12, 20252,590.002,640.002,590.002,590.002,590.00-2,133,100
Sep 11, 20252,600.002,660.002,590.002,590.002,590.00-0.38%6,134,400
Sep 10, 20252,580.002,640.002,570.002,600.002,600.000.39%2,015,800
Sep 9, 20252,670.002,670.002,550.002,590.002,590.00-3.36%10,969,300
Sep 8, 20252,730.002,730.002,650.002,680.002,680.00-2.19%9,275,700
Sep 4, 20252,750.002,750.002,700.002,740.002,740.00-0.36%9,286,000
Sep 3, 20252,770.002,780.002,730.002,750.002,750.00-0.72%2,578,800
Sep 2, 20252,720.002,780.002,720.002,770.002,770.001.84%10,097,500
Sep 1, 20252,690.002,770.002,640.002,720.002,720.00-1.09%12,285,400
Aug 29, 20252,770.002,790.002,670.002,750.002,750.00-0.72%15,778,600
Aug 28, 20252,770.002,800.002,690.002,770.002,770.000.36%19,323,100
Aug 27, 20252,960.002,970.002,640.002,760.002,760.00-6.76%74,625,600
Aug 26, 20252,940.002,960.002,900.002,960.002,960.001.02%14,139,800
Aug 25, 20252,930.002,980.002,900.002,930.002,930.00-25,527,700
Aug 22, 20252,910.002,950.002,910.002,930.002,930.00-7,563,200
Aug 21, 20252,920.002,980.002,900.002,930.002,930.00-0.68%27,857,400
Aug 20, 20252,950.003,010.002,910.002,950.002,950.00-0.34%35,763,100
Aug 19, 20252,900.003,090.002,900.002,960.002,960.001.37%48,087,800
Aug 15, 20252,960.002,970.002,900.002,920.002,920.00-1.35%19,693,600
Aug 14, 20252,910.002,960.002,910.002,960.002,960.001.72%38,366,100
Aug 13, 20252,870.003,010.002,850.002,910.002,910.002.11%55,040,400
Aug 12, 20252,710.002,880.002,650.002,850.002,850.005.56%42,252,100
Aug 11, 20252,640.002,780.002,640.002,700.002,700.002.27%33,630,000
Aug 8, 20252,540.002,640.002,540.002,640.002,640.004.35%20,042,400
Aug 7, 20252,580.002,590.002,530.002,530.002,530.00-1.94%3,286,900
Aug 6, 20252,580.002,590.002,520.002,580.002,580.00-4,783,000
Aug 5, 20252,620.002,620.002,560.002,580.002,580.00-1.53%8,765,000
Aug 4, 20252,590.002,630.002,540.002,620.002,620.001.95%9,305,400
Aug 1, 20252,520.002,620.002,500.002,570.002,570.001.98%17,478,700
Jul 31, 20252,510.002,610.002,510.002,520.002,520.000.40%11,874,900
Jul 30, 20252,550.002,560.002,510.002,510.002,510.00-1.57%4,536,400
Jul 29, 20252,530.002,570.002,480.002,550.002,550.001.19%6,111,000
Jul 28, 20252,550.002,560.002,520.002,520.002,520.00-1.18%2,322,400
Jul 25, 20252,610.002,610.002,510.002,550.002,550.00-2.30%4,124,700
Jul 24, 20252,580.002,620.002,570.002,610.002,610.001.16%5,734,700
Jul 23, 20252,580.002,600.002,510.002,580.002,580.000.39%4,746,000
Jul 22, 20252,610.002,650.002,570.002,570.002,570.00-1.53%7,287,400
Jul 21, 20252,630.002,660.002,580.002,610.002,610.00-0.76%12,369,200
Jul 18, 20252,700.002,700.002,610.002,630.002,630.00-1.50%17,202,800
Jul 17, 20252,590.002,700.002,580.002,670.002,670.003.89%29,616,200