PT XLSMART Telecom Sejahtera Tbk (EXCL) Price History

Daily open, high, low, close and volume for PT XLSMART Telecom Sejahtera Tbk (EXCL) from 2025-10-09 to 2026-10-09, newest first.

‹ EXCL price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	IDR 2,350.00	IDR 2,350.00	IDR 2,310.00	IDR 2,340.00	5,936,600
2026-10-08	IDR 2,340.00	IDR 2,360.00	IDR 2,310.00	IDR 2,340.00	6,146,000
2026-10-07	IDR 2,390.00	IDR 2,390.00	IDR 2,320.00	IDR 2,340.00	7,874,900
2026-10-06	IDR 2,350.00	IDR 2,400.00	IDR 2,320.00	IDR 2,390.00	3,064,400
2026-10-05	IDR 2,390.00	IDR 2,390.00	IDR 2,320.00	IDR 2,320.00	4,636,900
2026-10-02	IDR 2,400.00	IDR 2,410.00	IDR 2,380.00	IDR 2,380.00	4,458,600
2026-10-01	IDR 2,420.00	IDR 2,450.00	IDR 2,310.00	IDR 2,400.00	13,264,800
2026-09-30	IDR 2,380.00	IDR 2,420.00	IDR 2,360.00	IDR 2,410.00	13,174,500
2026-09-29	IDR 2,310.00	IDR 2,440.00	IDR 2,270.00	IDR 2,370.00	6,662,900
2026-09-28	IDR 2,330.00	IDR 2,350.00	IDR 2,270.00	IDR 2,310.00	8,445,800
2026-09-25	IDR 2,410.00	IDR 2,410.00	IDR 2,330.00	IDR 2,330.00	5,560,500
2026-09-24	IDR 2,440.00	IDR 2,440.00	IDR 2,380.00	IDR 2,400.00	4,743,700
2026-09-23	IDR 2,430.00	IDR 2,460.00	IDR 2,400.00	IDR 2,440.00	5,719,700
2026-09-22	IDR 2,430.00	IDR 2,500.00	IDR 2,380.00	IDR 2,410.00	8,627,100
2026-09-21	IDR 2,500.00	IDR 2,500.00	IDR 2,410.00	IDR 2,420.00	7,498,000
2026-09-18	IDR 2,560.00	IDR 2,570.00	IDR 2,500.00	IDR 2,500.00	36,585,900
2026-09-17	IDR 2,540.00	IDR 2,590.00	IDR 2,530.00	IDR 2,580.00	3,041,600
2026-09-16	IDR 2,550.00	IDR 2,600.00	IDR 2,530.00	IDR 2,540.00	5,181,800
2026-09-15	IDR 2,560.00	IDR 2,600.00	IDR 2,550.00	IDR 2,550.00	3,888,900
2026-09-14	IDR 2,630.00	IDR 2,660.00	IDR 2,540.00	IDR 2,550.00	7,008,000
2026-09-11	IDR 2,680.00	IDR 2,690.00	IDR 2,620.00	IDR 2,630.00	6,844,300
2026-09-10	IDR 2,730.00	IDR 2,780.00	IDR 2,670.00	IDR 2,700.00	9,761,700
2026-09-09	IDR 2,760.00	IDR 2,780.00	IDR 2,700.00	IDR 2,730.00	6,836,800
2026-09-08	IDR 2,730.00	IDR 2,750.00	IDR 2,700.00	IDR 2,740.00	3,136,500
2026-09-07	IDR 2,720.00	IDR 2,750.00	IDR 2,700.00	IDR 2,710.00	1,682,300
2026-09-04	IDR 2,770.00	IDR 2,770.00	IDR 2,690.00	IDR 2,710.00	6,732,000
2026-09-03	IDR 2,710.00	IDR 2,790.00	IDR 2,710.00	IDR 2,740.00	4,344,000
2026-09-02	IDR 2,790.00	IDR 2,790.00	IDR 2,680.00	IDR 2,710.00	4,979,400
2026-09-01	IDR 2,820.00	IDR 2,850.00	IDR 2,750.00	IDR 2,770.00	4,177,500
2026-08-31	IDR 2,770.00	IDR 2,860.00	IDR 2,710.00	IDR 2,820.00	9,277,600
2026-08-28	IDR 2,820.00	IDR 2,830.00	IDR 2,760.00	IDR 2,770.00	5,397,800
2026-08-27	IDR 2,700.00	IDR 2,790.00	IDR 2,680.00	IDR 2,770.00	4,733,500
2026-08-26	IDR 2,700.00	IDR 2,770.00	IDR 2,660.00	IDR 2,700.00	5,159,000
2026-08-24	IDR 2,840.00	IDR 2,840.00	IDR 2,670.00	IDR 2,700.00	10,104,100
2026-08-21	IDR 2,840.00	IDR 2,870.00	IDR 2,830.00	IDR 2,840.00	3,456,700
2026-08-20	IDR 2,860.00	IDR 2,890.00	IDR 2,810.00	IDR 2,830.00	5,310,100
2026-08-19	IDR 2,910.00	IDR 2,930.00	IDR 2,830.00	IDR 2,860.00	10,094,800
2026-08-18	IDR 2,840.00	IDR 2,930.00	IDR 2,760.00	IDR 2,910.00	10,371,800
2026-08-14	IDR 2,620.00	IDR 2,810.00	IDR 2,600.00	IDR 2,800.00	19,243,500
2026-08-13	IDR 2,640.00	IDR 2,640.00	IDR 2,530.00	IDR 2,630.00	13,349,800
2026-08-12	IDR 2,440.00	IDR 2,640.00	IDR 2,430.00	IDR 2,560.00	26,942,600
2026-08-11	IDR 2,520.00	IDR 2,520.00	IDR 2,410.00	IDR 2,410.00	8,128,800
2026-08-10	IDR 2,550.00	IDR 2,570.00	IDR 2,500.00	IDR 2,500.00	3,968,100
2026-08-07	IDR 2,500.00	IDR 2,570.00	IDR 2,500.00	IDR 2,550.00	4,237,400
2026-08-06	IDR 2,570.00	IDR 2,570.00	IDR 2,470.00	IDR 2,500.00	6,373,600
2026-08-05	IDR 2,530.00	IDR 2,600.00	IDR 2,520.00	IDR 2,560.00	4,775,600
2026-08-04	IDR 2,530.00	IDR 2,540.00	IDR 2,510.00	IDR 2,510.00	1,918,700
2026-08-03	IDR 2,470.00	IDR 2,540.00	IDR 2,450.00	IDR 2,530.00	8,010,900
2026-07-31	IDR 2,460.00	IDR 2,470.00	IDR 2,430.00	IDR 2,440.00	2,392,900
2026-07-30	IDR 2,420.00	IDR 2,480.00	IDR 2,400.00	IDR 2,460.00	3,486,200
2026-07-29	IDR 2,480.00	IDR 2,480.00	IDR 2,400.00	IDR 2,420.00	2,755,500
2026-07-28	IDR 2,370.00	IDR 2,490.00	IDR 2,370.00	IDR 2,440.00	7,592,700
2026-07-27	IDR 2,410.00	IDR 2,450.00	IDR 2,350.00	IDR 2,370.00	4,837,600
2026-07-24	IDR 2,540.00	IDR 2,550.00	IDR 2,400.00	IDR 2,410.00	8,346,800
2026-07-23	IDR 2,550.00	IDR 2,590.00	IDR 2,500.00	IDR 2,540.00	10,683,700
2026-07-22	IDR 2,580.00	IDR 2,590.00	IDR 2,520.00	IDR 2,550.00	8,271,000
2026-07-21	IDR 2,580.00	IDR 2,600.00	IDR 2,560.00	IDR 2,570.00	6,154,100
2026-07-20	IDR 2,580.00	IDR 2,660.00	IDR 2,560.00	IDR 2,600.00	6,975,500
2026-07-17	IDR 2,600.00	IDR 2,600.00	IDR 2,570.00	IDR 2,580.00	3,073,000
2026-07-16	IDR 2,550.00	IDR 2,630.00	IDR 2,500.00	IDR 2,600.00	6,884,000
2026-07-15	IDR 2,530.00	IDR 2,550.00	IDR 2,490.00	IDR 2,550.00	3,595,500
2026-07-14	IDR 2,500.00	IDR 2,540.00	IDR 2,460.00	IDR 2,530.00	5,084,100
2026-07-13	IDR 2,440.00	IDR 2,490.00	IDR 2,430.00	IDR 2,480.00	3,587,100
2026-07-10	IDR 2,490.00	IDR 2,490.00	IDR 2,430.00	IDR 2,450.00	2,157,900
2026-07-09	IDR 2,510.00	IDR 2,540.00	IDR 2,440.00	IDR 2,450.00	6,002,000
2026-07-08	IDR 2,600.00	IDR 2,610.00	IDR 2,500.00	IDR 2,510.00	2,747,000
2026-07-07	IDR 2,520.00	IDR 2,620.00	IDR 2,520.00	IDR 2,590.00	4,491,700
2026-07-06	IDR 2,530.00	IDR 2,580.00	IDR 2,500.00	IDR 2,510.00	3,232,700
2026-07-03	IDR 2,410.00	IDR 2,540.00	IDR 2,410.00	IDR 2,530.00	6,663,200
2026-07-02	IDR 2,370.00	IDR 2,410.00	IDR 2,360.00	IDR 2,410.00	4,229,700
2026-07-01	IDR 2,310.00	IDR 2,380.00	IDR 2,310.00	IDR 2,370.00	2,972,600
2026-06-30	IDR 2,380.00	IDR 2,420.00	IDR 2,310.00	IDR 2,370.00	6,765,100
2026-06-29	IDR 2,480.00	IDR 2,480.00	IDR 2,370.00	IDR 2,380.00	3,785,000
2026-06-26	IDR 2,540.00	IDR 2,550.00	IDR 2,470.00	IDR 2,480.00	2,152,700
2026-06-25	IDR 2,500.00	IDR 2,610.00	IDR 2,480.00	IDR 2,520.00	6,861,700
2026-06-24	IDR 2,500.00	IDR 2,560.00	IDR 2,490.00	IDR 2,490.00	3,553,200
2026-06-23	IDR 2,520.00	IDR 2,530.00	IDR 2,480.00	IDR 2,530.00	3,507,000
2026-06-22	IDR 2,700.00	IDR 2,700.00	IDR 2,490.00	IDR 2,520.00	2,781,200
2026-06-19	IDR 2,550.00	IDR 2,580.00	IDR 2,480.00	IDR 2,580.00	14,479,900
2026-06-18	IDR 2,580.00	IDR 2,590.00	IDR 2,460.00	IDR 2,550.00	4,830,200
2026-06-17	IDR 2,570.00	IDR 2,630.00	IDR 2,540.00	IDR 2,580.00	9,852,200
2026-06-15	IDR 2,580.00	IDR 2,610.00	IDR 2,510.00	IDR 2,550.00	10,275,500
2026-06-12	IDR 2,630.00	IDR 2,650.00	IDR 2,520.00	IDR 2,570.00	9,433,800
2026-06-11	IDR 2,540.00	IDR 2,670.00	IDR 2,490.00	IDR 2,610.00	11,882,800
2026-06-10	IDR 2,500.00	IDR 2,580.00	IDR 2,440.00	IDR 2,540.00	9,944,700
2026-06-09	IDR 2,420.00	IDR 2,560.00	IDR 2,330.00	IDR 2,510.00	13,673,500
2026-06-08	IDR 2,580.00	IDR 2,610.00	IDR 2,410.00	IDR 2,440.00	8,762,900
2026-06-05	IDR 2,670.00	IDR 2,720.00	IDR 2,640.00	IDR 2,650.00	6,281,600
2026-06-04	IDR 2,830.00	IDR 2,850.00	IDR 2,590.00	IDR 2,670.00	24,462,900
2026-06-03	IDR 2,900.00	IDR 2,900.00	IDR 2,700.00	IDR 2,830.00	11,602,800
2026-06-02	IDR 2,830.00	IDR 2,880.00	IDR 2,770.00	IDR 2,880.00	4,873,200
2026-05-29	IDR 2,770.00	IDR 2,880.00	IDR 2,760.00	IDR 2,830.00	18,199,600
2026-05-26	IDR 2,900.00	IDR 2,950.00	IDR 2,750.00	IDR 2,770.00	6,432,900
2026-05-25	IDR 2,720.00	IDR 2,960.00	IDR 2,700.00	IDR 2,880.00	12,293,400
2026-05-22	IDR 2,650.00	IDR 2,780.00	IDR 2,580.00	IDR 2,750.00	16,279,400
2026-05-21	IDR 2,910.00	IDR 2,930.00	IDR 2,660.00	IDR 2,660.00	13,571,800
2026-05-20	IDR 2,930.00	IDR 3,000.00	IDR 2,830.00	IDR 2,910.00	12,691,300
2026-05-19	IDR 2,960.00	IDR 3,040.00	IDR 2,810.00	IDR 2,930.00	16,937,900
2026-05-18	IDR 3,040.00	IDR 3,040.00	IDR 2,850.00	IDR 2,940.00	9,743,400
2026-05-13	IDR 3,090.00	IDR 3,110.00	IDR 3,020.00	IDR 3,030.00	7,305,900
2026-05-12	IDR 3,020.00	IDR 3,100.00	IDR 3,020.00	IDR 3,100.00	4,637,800
2026-05-11	IDR 3,050.00	IDR 3,070.00	IDR 2,990.00	IDR 3,020.00	5,380,600
2026-05-08	IDR 3,230.00	IDR 3,240.00	IDR 3,020.00	IDR 3,050.00	8,249,300
2026-05-07	IDR 3,120.00	IDR 3,240.00	IDR 3,120.00	IDR 3,230.00	16,614,400
2026-05-06	IDR 3,100.00	IDR 3,130.00	IDR 3,060.00	IDR 3,110.00	4,498,200
2026-05-05	IDR 3,030.00	IDR 3,120.00	IDR 3,000.00	IDR 3,070.00	5,726,100
2026-05-04	IDR 2,930.00	IDR 3,090.00	IDR 2,930.00	IDR 3,030.00	5,226,200
2026-04-30	IDR 3,000.00	IDR 3,020.00	IDR 2,920.00	IDR 2,940.00	8,030,100
2026-04-29	IDR 3,040.00	IDR 3,090.00	IDR 2,970.00	IDR 3,000.00	3,188,900
2026-04-28	IDR 3,150.00	IDR 3,160.00	IDR 3,030.00	IDR 3,030.00	3,360,500
2026-04-27	IDR 3,070.00	IDR 3,150.00	IDR 3,070.00	IDR 3,140.00	3,996,800
2026-04-24	IDR 3,140.00	IDR 3,140.00	IDR 3,000.00	IDR 3,070.00	7,629,600
2026-04-23	IDR 3,170.00	IDR 3,200.00	IDR 3,120.00	IDR 3,140.00	10,719,900
2026-04-22	IDR 3,210.00	IDR 3,250.00	IDR 3,160.00	IDR 3,170.00	6,479,800
2026-04-21	IDR 3,230.00	IDR 3,230.00	IDR 3,120.00	IDR 3,210.00	9,250,200
2026-04-20	IDR 3,240.00	IDR 3,250.00	IDR 3,190.00	IDR 3,200.00	6,438,600
2026-04-17	IDR 3,190.00	IDR 3,280.00	IDR 3,080.00	IDR 3,280.00	6,978,900
2026-04-16	IDR 3,200.00	IDR 3,240.00	IDR 3,130.00	IDR 3,160.00	4,319,700
2026-04-15	IDR 3,210.00	IDR 3,230.00	IDR 3,170.00	IDR 3,190.00	10,030,400
2026-04-14	IDR 3,120.00	IDR 3,290.00	IDR 3,100.00	IDR 3,190.00	21,799,600
2026-04-13	IDR 3,080.00	IDR 3,170.00	IDR 3,080.00	IDR 3,110.00	8,868,800
2026-04-10	IDR 3,110.00	IDR 3,170.00	IDR 3,110.00	IDR 3,160.00	8,525,300
2026-04-09	IDR 3,110.00	IDR 3,210.00	IDR 2,990.00	IDR 3,090.00	30,722,800
2026-04-08	IDR 2,910.00	IDR 3,140.00	IDR 2,830.00	IDR 3,120.00	36,354,400
2026-04-07	IDR 2,910.00	IDR 2,920.00	IDR 2,830.00	IDR 2,830.00	11,893,300
2026-04-06	IDR 2,900.00	IDR 2,970.00	IDR 2,840.00	IDR 2,900.00	14,570,900
2026-04-02	IDR 3,000.00	IDR 3,050.00	IDR 2,900.00	IDR 2,900.00	14,206,800
2026-04-01	IDR 2,980.00	IDR 3,030.00	IDR 2,980.00	IDR 3,000.00	18,952,300
2026-03-31	IDR 2,900.00	IDR 3,020.00	IDR 2,890.00	IDR 2,950.00	25,385,000
2026-03-30	IDR 2,770.00	IDR 2,900.00	IDR 2,740.00	IDR 2,850.00	15,141,200
2026-03-27	IDR 2,900.00	IDR 2,910.00	IDR 2,830.00	IDR 2,830.00	4,443,300
2026-03-26	IDR 2,910.00	IDR 2,950.00	IDR 2,860.00	IDR 2,910.00	12,835,600
2026-03-25	IDR 2,900.00	IDR 2,930.00	IDR 2,850.00	IDR 2,920.00	15,125,700
2026-03-17	IDR 2,610.00	IDR 2,960.00	IDR 2,610.00	IDR 2,960.00	46,060,600
2026-03-16	IDR 2,650.00	IDR 2,650.00	IDR 2,530.00	IDR 2,560.00	13,206,800
2026-03-13	IDR 2,810.00	IDR 2,850.00	IDR 2,640.00	IDR 2,650.00	16,904,100
2026-03-12	IDR 2,770.00	IDR 2,850.00	IDR 2,720.00	IDR 2,820.00	12,846,900
2026-03-11	IDR 2,870.00	IDR 2,950.00	IDR 2,780.00	IDR 2,780.00	19,637,600
2026-03-10	IDR 2,670.00	IDR 2,890.00	IDR 2,670.00	IDR 2,850.00	33,166,400
2026-03-09	IDR 2,620.00	IDR 2,720.00	IDR 2,470.00	IDR 2,580.00	67,840,700
2026-03-06	IDR 2,860.00	IDR 2,870.00	IDR 2,660.00	IDR 2,760.00	70,218,200
2026-03-05	IDR 2,870.00	IDR 2,940.00	IDR 2,850.00	IDR 2,870.00	22,068,400
2026-03-04	IDR 2,890.00	IDR 2,930.00	IDR 2,710.00	IDR 2,820.00	37,465,900
2026-03-03	IDR 2,960.00	IDR 3,060.00	IDR 2,920.00	IDR 2,930.00	25,175,600
2026-03-02	IDR 3,010.00	IDR 3,100.00	IDR 2,950.00	IDR 2,960.00	52,989,100
2026-02-27	IDR 3,140.00	IDR 3,210.00	IDR 3,100.00	IDR 3,170.00	25,405,000
2026-02-26	IDR 3,360.00	IDR 3,400.00	IDR 3,120.00	IDR 3,180.00	59,793,000
2026-02-25	IDR 3,220.00	IDR 3,360.00	IDR 3,210.00	IDR 3,360.00	50,473,100
2026-02-24	IDR 3,260.00	IDR 3,290.00	IDR 3,150.00	IDR 3,170.00	38,168,400
2026-02-23	IDR 3,220.00	IDR 3,350.00	IDR 3,160.00	IDR 3,280.00	80,576,000
2026-02-20	IDR 2,870.00	IDR 3,120.00	IDR 2,870.00	IDR 3,120.00	66,330,000
2026-02-19	IDR 2,900.00	IDR 2,970.00	IDR 2,830.00	IDR 2,860.00	31,891,500
2026-02-18	IDR 2,810.00	IDR 2,930.00	IDR 2,810.00	IDR 2,890.00	23,378,300
2026-02-13	IDR 2,990.00	IDR 3,000.00	IDR 2,840.00	IDR 2,850.00	45,312,000
2026-02-12	IDR 3,040.00	IDR 3,060.00	IDR 2,990.00	IDR 3,010.00	22,676,100
2026-02-11	IDR 2,860.00	IDR 3,020.00	IDR 2,860.00	IDR 3,010.00	50,191,500
2026-02-10	IDR 2,930.00	IDR 2,990.00	IDR 2,880.00	IDR 2,900.00	29,122,400
2026-02-09	IDR 2,930.00	IDR 2,990.00	IDR 2,860.00	IDR 2,930.00	24,893,800
2026-02-06	IDR 2,800.00	IDR 2,950.00	IDR 2,780.00	IDR 2,890.00	30,593,300
2026-02-05	IDR 3,110.00	IDR 3,120.00	IDR 2,920.00	IDR 2,920.00	44,540,300
2026-02-04	IDR 3,130.00	IDR 3,230.00	IDR 3,030.00	IDR 3,100.00	52,879,100
2026-02-03	IDR 3,110.00	IDR 3,210.00	IDR 2,950.00	IDR 3,130.00	63,196,600
2026-02-02	IDR 3,270.00	IDR 3,350.00	IDR 2,830.00	IDR 2,910.00	103,514,500
2026-01-30	IDR 3,400.00	IDR 3,440.00	IDR 3,210.00	IDR 3,300.00	99,260,600
2026-01-29	IDR 3,300.00	IDR 3,560.00	IDR 3,250.00	IDR 3,250.00	296,795,800
2026-01-28	IDR 3,820.00	IDR 3,920.00	IDR 3,820.00	IDR 3,820.00	94,714,500
2026-01-27	IDR 4,350.00	IDR 4,550.00	IDR 4,320.00	IDR 4,490.00	22,273,300
2026-01-26	IDR 4,320.00	IDR 4,550.00	IDR 4,300.00	IDR 4,360.00	31,067,400
2026-01-23	IDR 4,340.00	IDR 4,360.00	IDR 4,230.00	IDR 4,360.00	24,894,900
2026-01-22	IDR 4,190.00	IDR 4,440.00	IDR 4,170.00	IDR 4,310.00	41,320,000
2026-01-21	IDR 4,260.00	IDR 4,260.00	IDR 4,060.00	IDR 4,150.00	18,124,300
2026-01-20	IDR 3,940.00	IDR 4,270.00	IDR 3,900.00	IDR 4,270.00	33,650,900
2026-01-19	IDR 3,990.00	IDR 4,030.00	IDR 3,890.00	IDR 3,940.00	16,304,200
2026-01-15	IDR 4,170.00	IDR 4,170.00	IDR 3,990.00	IDR 4,010.00	13,266,700
2026-01-14	IDR 3,940.00	IDR 4,250.00	IDR 3,930.00	IDR 4,110.00	26,166,100
2026-01-13	IDR 4,010.00	IDR 4,060.00	IDR 3,880.00	IDR 3,910.00	27,044,400
2026-01-12	IDR 4,290.00	IDR 4,440.00	IDR 3,630.00	IDR 4,010.00	51,011,800
2026-01-09	IDR 4,250.00	IDR 4,300.00	IDR 4,060.00	IDR 4,260.00	72,161,000
2026-01-08	IDR 4,030.00	IDR 4,310.00	IDR 3,890.00	IDR 4,300.00	39,681,000
2026-01-07	IDR 3,800.00	IDR 4,130.00	IDR 3,760.00	IDR 4,000.00	39,205,800
2026-01-06	IDR 3,800.00	IDR 3,810.00	IDR 3,630.00	IDR 3,800.00	28,187,200
2026-01-05	IDR 3,770.00	IDR 3,870.00	IDR 3,760.00	IDR 3,820.00	13,583,500
2026-01-02	IDR 3,760.00	IDR 3,900.00	IDR 3,750.00	IDR 3,750.00	10,798,500
2025-12-30	IDR 3,790.00	IDR 3,830.00	IDR 3,740.00	IDR 3,750.00	8,850,500
2025-12-29	IDR 3,750.00	IDR 3,900.00	IDR 3,710.00	IDR 3,830.00	14,987,400
2025-12-24	IDR 3,770.00	IDR 3,840.00	IDR 3,710.00	IDR 3,750.00	6,263,300
2025-12-23	IDR 3,760.00	IDR 3,790.00	IDR 3,720.00	IDR 3,740.00	6,751,800
2025-12-22	IDR 3,880.00	IDR 3,880.00	IDR 3,760.00	IDR 3,760.00	11,651,700
2025-12-19	IDR 3,700.00	IDR 3,900.00	IDR 3,650.00	IDR 3,900.00	24,263,700
2025-12-18	IDR 3,880.00	IDR 4,080.00	IDR 3,690.00	IDR 3,690.00	20,263,700
2025-12-17	IDR 3,700.00	IDR 3,850.00	IDR 3,640.00	IDR 3,850.00	26,642,300
2025-12-16	IDR 3,710.00	IDR 3,850.00	IDR 3,680.00	IDR 3,700.00	35,579,700
2025-12-15	IDR 3,800.00	IDR 3,810.00	IDR 3,660.00	IDR 3,710.00	11,077,000
2025-12-12	IDR 3,600.00	IDR 3,810.00	IDR 3,600.00	IDR 3,790.00	19,712,800
2025-12-11	IDR 3,750.00	IDR 3,910.00	IDR 3,620.00	IDR 3,700.00	28,086,600
2025-12-10	IDR 3,440.00	IDR 3,810.00	IDR 3,440.00	IDR 3,710.00	91,703,600
2025-12-09	IDR 3,350.00	IDR 3,550.00	IDR 3,330.00	IDR 3,440.00	66,937,200
2025-12-08	IDR 3,200.00	IDR 3,530.00	IDR 3,170.00	IDR 3,300.00	69,727,100
2025-12-05	IDR 2,920.00	IDR 3,410.00	IDR 2,910.00	IDR 3,200.00	88,365,500
2025-12-04	IDR 2,800.00	IDR 2,890.00	IDR 2,800.00	IDR 2,890.00	9,560,800
2025-12-03	IDR 2,810.00	IDR 2,820.00	IDR 2,770.00	IDR 2,790.00	4,127,100
2025-12-02	IDR 2,750.00	IDR 2,840.00	IDR 2,710.00	IDR 2,810.00	20,677,200
2025-12-01	IDR 2,900.00	IDR 2,910.00	IDR 2,850.00	IDR 2,860.00	10,493,200
2025-11-28	IDR 2,860.00	IDR 2,900.00	IDR 2,830.00	IDR 2,890.00	9,139,100
2025-11-27	IDR 2,860.00	IDR 2,880.00	IDR 2,830.00	IDR 2,840.00	7,543,200
2025-11-26	IDR 2,750.00	IDR 2,950.00	IDR 2,750.00	IDR 2,860.00	24,929,600
2025-11-25	IDR 2,760.00	IDR 2,770.00	IDR 2,720.00	IDR 2,750.00	11,463,300
2025-11-24	IDR 2,740.00	IDR 2,790.00	IDR 2,730.00	IDR 2,760.00	14,435,200
2025-11-21	IDR 2,770.00	IDR 2,840.00	IDR 2,700.00	IDR 2,730.00	20,482,500
2025-11-20	IDR 2,750.00	IDR 2,780.00	IDR 2,730.00	IDR 2,760.00	7,149,800
2025-11-19	IDR 2,730.00	IDR 2,760.00	IDR 2,670.00	IDR 2,750.00	13,720,600
2025-11-18	IDR 2,740.00	IDR 2,760.00	IDR 2,710.00	IDR 2,710.00	13,377,900
2025-11-17	IDR 2,720.00	IDR 2,750.00	IDR 2,710.00	IDR 2,730.00	8,008,400
2025-11-14	IDR 2,740.00	IDR 2,740.00	IDR 2,700.00	IDR 2,720.00	5,517,900
2025-11-13	IDR 2,750.00	IDR 2,770.00	IDR 2,690.00	IDR 2,750.00	15,990,100
2025-11-12	IDR 2,750.00	IDR 2,780.00	IDR 2,730.00	IDR 2,750.00	14,001,500
2025-11-11	IDR 2,750.00	IDR 2,760.00	IDR 2,670.00	IDR 2,750.00	7,659,600
2025-11-10	IDR 2,750.00	IDR 2,770.00	IDR 2,720.00	IDR 2,750.00	16,620,700
2025-11-07	IDR 2,740.00	IDR 2,750.00	IDR 2,690.00	IDR 2,740.00	5,969,100
2025-11-06	IDR 2,700.00	IDR 2,750.00	IDR 2,700.00	IDR 2,740.00	4,084,700
2025-11-05	IDR 2,720.00	IDR 2,730.00	IDR 2,650.00	IDR 2,700.00	7,853,000
2025-11-04	IDR 2,700.00	IDR 2,760.00	IDR 2,700.00	IDR 2,730.00	24,451,800
2025-11-03	IDR 2,580.00	IDR 2,740.00	IDR 2,580.00	IDR 2,690.00	12,031,500
2025-10-31	IDR 2,640.00	IDR 2,720.00	IDR 2,560.00	IDR 2,610.00	30,971,100
2025-10-30	IDR 2,570.00	IDR 2,690.00	IDR 2,510.00	IDR 2,630.00	19,326,600
2025-10-29	IDR 2,410.00	IDR 2,580.00	IDR 2,410.00	IDR 2,550.00	12,085,900
2025-10-28	IDR 2,470.00	IDR 2,520.00	IDR 2,390.00	IDR 2,430.00	33,087,700
2025-10-27	IDR 2,600.00	IDR 2,600.00	IDR 2,440.00	IDR 2,450.00	15,128,300
2025-10-24	IDR 2,620.00	IDR 2,620.00	IDR 2,580.00	IDR 2,590.00	9,185,600
2025-10-23	IDR 2,440.00	IDR 2,630.00	IDR 2,440.00	IDR 2,610.00	12,258,100
2025-10-22	IDR 2,510.00	IDR 2,510.00	IDR 2,410.00	IDR 2,420.00	6,978,200
2025-10-21	IDR 2,420.00	IDR 2,500.00	IDR 2,420.00	IDR 2,500.00	6,710,900
2025-10-20	IDR 2,430.00	IDR 2,430.00	IDR 2,390.00	IDR 2,420.00	6,019,500
2025-10-17	IDR 2,490.00	IDR 2,490.00	IDR 2,380.00	IDR 2,420.00	6,089,100
2025-10-16	IDR 2,510.00	IDR 2,520.00	IDR 2,460.00	IDR 2,510.00	3,315,800
2025-10-15	IDR 2,540.00	IDR 2,540.00	IDR 2,440.00	IDR 2,470.00	12,281,900
2025-10-14	IDR 2,600.00	IDR 2,620.00	IDR 2,520.00	IDR 2,540.00	5,736,600
2025-10-13	IDR 2,600.00	IDR 2,660.00	IDR 2,540.00	IDR 2,600.00	10,427,000
2025-10-10	IDR 2,580.00	IDR 2,700.00	IDR 2,570.00	IDR 2,700.00	7,775,400
2025-10-09	IDR 2,650.00	IDR 2,690.00	IDR 2,560.00	IDR 2,580.00	9,445,900