Skip to main content
PT XLSMART Telecom Sejahtera Tbk (IDX:EXCL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,760.00
-110.00 (-3.83%)
At close: Mar 6, 2026

IDX:EXCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,860.002,870.002,660.002,760.002,760.00-3.83%70,218,200
Mar 5, 20262,870.002,940.002,850.002,870.002,870.001.77%22,081,100
Mar 4, 20262,890.002,930.002,710.002,820.002,820.00-3.75%37,465,900
Mar 3, 20262,960.003,060.002,920.002,930.002,930.00-1.01%25,175,600
Mar 2, 20263,010.003,100.002,950.002,960.002,960.00-6.62%52,969,300
Feb 27, 20263,140.003,210.003,100.003,170.003,170.00-0.31%25,405,000
Feb 26, 20263,360.003,400.003,120.003,180.003,180.00-5.36%59,793,000
Feb 25, 20263,220.003,360.003,210.003,360.003,360.005.99%50,473,100
Feb 24, 20263,260.003,290.003,150.003,170.003,170.00-3.35%38,168,400
Feb 23, 20263,220.003,350.003,160.003,280.003,280.005.13%81,040,300
Feb 20, 20262,870.003,120.002,870.003,120.003,120.009.09%66,330,000
Feb 19, 20262,900.002,970.002,830.002,860.002,860.00-1.04%31,891,500
Feb 18, 20262,810.002,930.002,810.002,890.002,890.001.40%23,378,300
Feb 13, 20262,990.003,000.002,840.002,850.002,850.00-5.32%45,312,000
Feb 12, 20263,040.003,060.002,990.003,010.003,010.00-22,676,100
Feb 11, 20262,860.003,020.002,860.003,010.003,010.003.79%50,191,500
Feb 10, 20262,930.002,990.002,880.002,900.002,900.00-1.02%29,122,400
Feb 9, 20262,930.002,990.002,860.002,930.002,930.001.38%24,893,800
Feb 6, 20262,800.002,950.002,780.002,890.002,890.00-1.03%30,593,300
Feb 5, 20263,110.003,120.002,920.002,920.002,920.00-5.81%44,540,300
Feb 4, 20263,130.003,230.003,030.003,100.003,100.00-0.96%52,879,100
Feb 3, 20263,110.003,210.002,950.003,130.003,130.007.56%63,196,600
Feb 2, 20263,270.003,350.002,830.002,910.002,910.00-11.82%103,514,500
Jan 30, 20263,400.003,440.003,210.003,300.003,300.001.54%99,260,600
Jan 29, 20263,300.003,560.003,250.003,250.003,250.00-14.92%296,795,800
Jan 28, 20263,820.003,920.003,820.003,820.003,820.00-14.92%94,714,500
Jan 27, 20264,350.004,550.004,320.004,490.004,490.002.98%22,273,300
Jan 26, 20264,320.004,550.004,300.004,360.004,360.00-31,067,400
Jan 23, 20264,340.004,360.004,230.004,360.004,360.001.16%24,894,900
Jan 22, 20264,190.004,440.004,170.004,310.004,310.003.86%41,320,000
Jan 21, 20264,260.004,260.004,060.004,150.004,150.00-2.81%18,124,300
Jan 20, 20263,940.004,270.003,900.004,270.004,270.008.38%33,650,900
Jan 19, 20263,990.004,030.003,890.003,940.003,940.00-1.75%16,304,200
Jan 15, 20264,170.004,170.003,990.004,010.004,010.00-2.43%13,266,700
Jan 14, 20263,940.004,250.003,930.004,110.004,110.005.12%26,166,100
Jan 13, 20264,010.004,060.003,880.003,910.003,910.00-2.49%27,044,400
Jan 12, 20264,290.004,440.003,630.004,010.004,010.00-5.87%51,011,800
Jan 9, 20264,250.004,300.004,060.004,260.004,260.00-0.93%72,161,000
Jan 8, 20264,030.004,310.003,890.004,300.004,300.007.50%39,681,000
Jan 7, 20263,800.004,130.003,760.004,000.004,000.005.26%39,205,800
Jan 6, 20263,800.003,810.003,630.003,800.003,800.00-0.52%28,187,200
Jan 5, 20263,770.003,870.003,760.003,820.003,820.001.87%13,583,500
Jan 2, 20263,760.003,900.003,750.003,750.003,750.00-10,798,500
Dec 30, 20253,790.003,830.003,740.003,750.003,750.00-2.09%8,850,500
Dec 29, 20253,750.003,900.003,710.003,830.003,830.002.13%14,987,400
Dec 24, 20253,770.003,840.003,710.003,750.003,750.000.27%6,263,300
Dec 23, 20253,760.003,790.003,720.003,740.003,740.00-0.53%6,751,800
Dec 22, 20253,880.003,880.003,760.003,760.003,760.00-3.59%11,651,700
Dec 19, 20253,700.003,900.003,650.003,900.003,900.005.69%24,263,700
Dec 18, 20253,880.004,080.003,690.003,690.003,690.00-4.16%20,263,700
Dec 17, 20253,700.003,850.003,640.003,850.003,850.004.05%26,642,300
Dec 16, 20253,710.003,850.003,680.003,700.003,700.00-0.27%35,579,700
Dec 15, 20253,800.003,810.003,660.003,710.003,710.00-2.11%11,077,000
Dec 12, 20253,600.003,810.003,600.003,790.003,790.002.43%19,712,800
Dec 11, 20253,750.003,910.003,620.003,700.003,700.00-0.27%28,086,600
Dec 10, 20253,440.003,810.003,440.003,710.003,710.007.85%91,703,600
Dec 9, 20253,350.003,550.003,330.003,440.003,440.004.24%66,937,200
Dec 8, 20253,200.003,530.003,170.003,300.003,300.003.13%69,727,100
Dec 5, 20252,920.003,410.002,910.003,200.003,200.0010.73%88,365,500
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