PT XLSmart Telecom Sejahtera Tbk EXCL
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1,465.00 | 1,515.00 | 1,465.00 | 1,495.00 | 38,302,500 | |
| 1,535.00 | 1,560.00 | 1,435.00 | 1,460.00 | 51,447,300 | |
| 1,525.00 | 1,550.00 | 1,510.00 | 1,520.00 | 6,236,200 | |
| 1,505.00 | 1,555.00 | 1,495.00 | 1,520.00 | 9,891,300 | |
| 1,500.00 | 1,550.00 | 1,460.00 | 1,480.00 | 13,479,000 | |
| 1,490.00 | 1,495.00 | 1,410.00 | 1,495.00 | 25,921,100 | |
| 1,590.00 | 1,600.00 | 1,500.00 | 1,510.00 | 17,035,800 | |
| 1,575.00 | 1,590.00 | 1,500.00 | 1,560.00 | 15,518,400 | |
| 1,720.00 | 1,720.00 | 1,575.00 | 1,575.00 | 6,315,000 | |
| 1,720.00 | 1,730.00 | 1,660.00 | 1,690.00 | 7,009,000 | |
| 1,640.00 | 1,720.00 | 1,590.00 | 1,720.00 | 10,613,900 | |
| 1,710.00 | 1,725.00 | 1,620.00 | 1,625.00 | 7,437,100 | |
| 1,735.00 | 1,740.00 | 1,635.00 | 1,690.00 | 9,512,700 | |
| 1,795.00 | 1,820.00 | 1,700.00 | 1,730.00 | 12,929,400 | |
| 1,845.00 | 1,855.00 | 1,785.00 | 1,795.00 | 8,340,400 | |
| 1,805.00 | 1,920.00 | 1,805.00 | 1,840.00 | 14,021,500 | |
| 1,730.00 | 1,840.00 | 1,690.00 | 1,800.00 | 18,688,700 | |
| 1,820.00 | 1,825.00 | 1,730.00 | 1,760.00 | 20,573,800 | |
| 1,590.00 | 1,805.00 | 1,590.00 | 1,790.00 | 38,536,500 | |
| 1,690.00 | 1,725.00 | 1,690.00 | 1,690.00 | 13,916,700 | |
| 2,160.00 | 2,170.00 | 2,070.00 | 2,130.00 | 8,381,700 | |
| 2,160.00 | 2,190.00 | 2,150.00 | 2,160.00 | 5,796,400 | |
| 2,130.00 | 2,170.00 | 2,080.00 | 2,160.00 | 6,825,000 |
United States