Skip to main content
PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,200.00
+310.00 (10.73%)
At close: Dec 5, 2025

IDX:EXCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,920.003,410.002,910.003,200.00-10.73%86,996,400
Dec 4, 20252,800.002,890.002,800.002,890.002,890.003.58%9,560,800
Dec 3, 20252,810.002,820.002,770.002,790.002,790.00-0.71%4,127,100
Dec 2, 20252,750.002,840.002,710.002,810.002,810.00-1.75%20,677,200
Dec 1, 20252,900.002,910.002,850.002,860.002,701.00-1.04%10,493,200
Nov 28, 20252,860.002,900.002,830.002,890.002,729.331.76%9,139,100
Nov 27, 20252,860.002,880.002,830.002,840.002,682.11-0.70%7,543,200
Nov 26, 20252,750.002,950.002,750.002,860.002,701.004.00%24,929,600
Nov 25, 20252,760.002,770.002,720.002,750.002,597.12-0.36%11,463,300
Nov 24, 20252,740.002,790.002,730.002,760.002,606.561.10%14,435,200
Nov 21, 20252,770.002,840.002,700.002,730.002,578.23-1.09%20,482,500
Nov 20, 20252,750.002,780.002,730.002,760.002,606.560.36%7,149,800
Nov 19, 20252,730.002,760.002,670.002,750.002,597.121.48%13,720,600
Nov 18, 20252,740.002,760.002,710.002,710.002,559.34-0.73%13,377,900
Nov 17, 20252,720.002,750.002,710.002,730.002,578.230.37%8,008,400
Nov 14, 20252,740.002,740.002,700.002,720.002,568.78-1.09%5,517,900
Nov 13, 20252,750.002,770.002,690.002,750.002,597.12-15,990,100
Nov 12, 20252,750.002,780.002,730.002,750.002,597.12-14,001,500
Nov 11, 20252,750.002,760.002,670.002,750.002,597.12-7,659,600
Nov 10, 20252,750.002,770.002,720.002,750.002,597.120.36%16,620,700
Nov 7, 20252,740.002,750.002,690.002,740.002,587.67-5,969,100
Nov 6, 20252,700.002,750.002,700.002,740.002,587.671.48%4,084,700
Nov 5, 20252,720.002,730.002,650.002,700.002,549.90-1.10%7,853,000
Nov 4, 20252,700.002,760.002,700.002,730.002,578.231.49%24,451,800
Nov 3, 20252,580.002,740.002,580.002,690.002,540.453.07%12,031,500
Oct 31, 20252,640.002,720.002,560.002,610.002,464.90-0.76%30,971,100
Oct 30, 20252,570.002,690.002,510.002,630.002,483.793.14%19,326,600
Oct 29, 20252,410.002,580.002,410.002,550.002,408.234.94%12,085,900
Oct 28, 20252,470.002,520.002,390.002,430.002,294.91-0.82%33,087,700
Oct 27, 20252,600.002,600.002,440.002,450.002,313.79-5.41%15,128,300
Oct 24, 20252,620.002,620.002,580.002,590.002,446.01-0.77%9,185,600
Oct 23, 20252,440.002,630.002,440.002,610.002,464.907.85%12,258,100
Oct 22, 20252,510.002,510.002,410.002,420.002,285.46-3.20%6,978,200
Oct 21, 20252,420.002,500.002,420.002,500.002,361.013.31%6,710,900
Oct 20, 20252,430.002,430.002,390.002,420.002,285.46-6,019,500
Oct 17, 20252,490.002,490.002,380.002,420.002,285.46-3.59%6,089,100
Oct 16, 20252,510.002,520.002,460.002,510.002,370.461.62%3,315,800
Oct 15, 20252,540.002,540.002,440.002,470.002,332.68-2.76%12,281,900
Oct 14, 20252,600.002,620.002,520.002,540.002,398.79-2.31%5,736,600
Oct 13, 20252,600.002,660.002,540.002,600.002,455.45-3.70%10,427,000
Oct 10, 20252,580.002,700.002,570.002,700.002,549.904.65%7,775,400
Oct 9, 20252,650.002,690.002,560.002,580.002,436.57-2.64%9,445,900
Oct 8, 20252,630.002,650.002,560.002,650.002,502.671.15%3,076,500
Oct 7, 20252,630.002,640.002,600.002,620.002,474.34-0.38%4,994,700
Oct 6, 20252,640.002,660.002,590.002,630.002,483.79-3,868,100
Oct 3, 20252,500.002,650.002,490.002,630.002,483.794.78%13,846,200
Oct 2, 20252,610.002,640.002,490.002,510.002,370.46-3.83%16,314,900
Oct 1, 20252,680.002,700.002,570.002,610.002,464.90-1.88%9,951,600
Sep 30, 20252,700.002,720.002,610.002,660.002,512.12-1.85%9,501,100
Sep 29, 20252,720.002,760.002,700.002,710.002,559.34-0.37%3,849,400
Sep 26, 20252,700.002,790.002,690.002,720.002,568.780.74%6,125,700
Sep 25, 20252,730.002,740.002,670.002,700.002,549.90-1.10%5,136,900
Sep 24, 20252,700.002,800.002,590.002,730.002,578.231.11%15,657,200
Sep 23, 20252,730.002,730.002,640.002,700.002,549.90-1.10%3,916,800
Sep 22, 20252,800.002,800.002,660.002,730.002,578.23-2.50%6,169,700
Sep 19, 20252,850.002,860.002,780.002,800.002,644.34-0.36%14,595,400
Sep 18, 20252,770.002,840.002,740.002,810.002,653.781.81%12,881,100
Sep 17, 20252,650.002,770.002,640.002,760.002,606.564.15%8,137,700
Sep 16, 20252,590.002,650.002,590.002,650.002,502.672.32%5,949,900
Sep 15, 20252,590.002,630.002,580.002,590.002,446.01-3,221,300
Sep 12, 20252,590.002,640.002,590.002,590.002,446.01-2,133,100
Sep 11, 20252,600.002,660.002,590.002,590.002,446.01-0.38%6,134,400
Sep 10, 20252,580.002,640.002,570.002,600.002,455.450.39%2,015,800
Sep 9, 20252,670.002,670.002,550.002,590.002,446.01-3.36%10,969,300
Sep 8, 20252,730.002,730.002,650.002,680.002,531.01-2.19%9,275,600
Sep 4, 20252,750.002,750.002,700.002,740.002,587.67-0.36%9,286,000
Sep 3, 20252,770.002,780.002,730.002,750.002,597.12-0.72%2,578,800
Sep 2, 20252,720.002,780.002,720.002,770.002,616.001.84%10,096,500
Sep 1, 20252,690.002,770.002,640.002,720.002,568.78-1.09%12,285,400
Aug 29, 20252,770.002,790.002,670.002,750.002,597.12-0.72%15,778,600
Aug 28, 20252,770.002,800.002,690.002,770.002,616.000.36%19,323,100
Aug 27, 20252,960.002,970.002,640.002,760.002,606.56-6.76%74,625,600
Aug 26, 20252,940.002,960.002,900.002,960.002,795.441.02%14,139,800
Aug 25, 20252,930.002,980.002,900.002,930.002,767.11-25,527,700
Aug 22, 20252,910.002,950.002,910.002,930.002,767.11-7,563,200
Aug 21, 20252,920.002,980.002,900.002,930.002,767.11-0.68%27,857,400
Aug 20, 20252,950.003,010.002,910.002,950.002,786.00-0.34%35,763,100
Aug 19, 20252,900.003,090.002,900.002,960.002,795.441.37%48,087,800
Aug 15, 20252,960.002,970.002,900.002,920.002,757.66-1.35%19,693,600
Aug 14, 20252,910.002,960.002,910.002,960.002,795.441.72%38,366,100
Aug 13, 20252,870.003,010.002,850.002,910.002,748.222.11%55,040,400
Aug 12, 20252,710.002,880.002,650.002,850.002,691.565.56%42,252,100
Aug 11, 20252,640.002,780.002,640.002,700.002,549.902.27%33,630,000
Aug 8, 20252,540.002,640.002,540.002,640.002,493.234.35%20,042,400
Aug 7, 20252,580.002,590.002,530.002,530.002,389.35-1.94%3,286,900
Aug 6, 20252,580.002,590.002,520.002,580.002,436.57-4,783,000
Aug 5, 20252,620.002,620.002,560.002,580.002,436.57-1.53%8,765,000
Aug 4, 20252,590.002,630.002,540.002,620.002,474.341.95%9,305,400
Aug 1, 20252,520.002,620.002,500.002,570.002,427.121.98%17,478,700
Jul 31, 20252,510.002,610.002,510.002,520.002,379.900.40%11,874,900
Jul 30, 20252,550.002,560.002,510.002,510.002,370.46-1.57%4,536,400
Jul 29, 20252,530.002,570.002,480.002,550.002,408.231.19%6,111,000
Jul 28, 20252,550.002,560.002,520.002,520.002,379.90-1.18%2,322,400
Jul 25, 20252,610.002,610.002,510.002,550.002,408.23-2.30%4,113,700
Jul 24, 20252,580.002,620.002,570.002,610.002,464.901.16%5,734,700
Jul 23, 20252,580.002,600.002,510.002,580.002,436.570.39%4,746,000
Jul 22, 20252,610.002,650.002,570.002,570.002,427.12-1.53%7,287,400
Jul 21, 20252,630.002,660.002,580.002,610.002,464.90-0.76%12,369,200
Jul 18, 20252,700.002,700.002,610.002,630.002,483.79-1.50%17,202,800
Jul 17, 20252,590.002,700.002,580.002,670.002,521.563.89%29,616,200