Stock listing
IDX:XCLQ Reksa Dana Indeks Cipta ETF Indek LQ45 Saham
Follow Reksa Dana Indeks Cipta ETF Indek LQ45 into a list and get an email when it puts out news.
Share price · IDX:XCLQ
79.00 IDR -5.00 (-6.0%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- 79.00 – 83.00 IDROct 20, 2026
- Volume
- 12,800 sharesOct 20, 2026
- 52-week range
- 50.00 – 135.00 IDRLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:XCLQ · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 79.00 | -5.00 | -6.0% | 83.00 | 83.00 | 79.00 | 12,800 | |
| 84.00 | -6.00 | -6.7% | 90.00 | 90.00 | 84.00 | 25,100 | |
| 90.00 | +18.00 | +25.0% | 97.00 | 97.00 | 63.00 | 138,000 | |
| 72.00 | -5.00 | -6.5% | 77.00 | 77.00 | 68.00 | 7,500 | |
| 77.00 | +6.00 | +8.5% | 80.00 | 80.00 | 67.00 | 115,700 | |
| 71.00 | +2.00 | +2.9% | 70.00 | 80.00 | 68.00 | 231,600 | |
| 69.00 | -3.00 | -4.2% | 85.00 | 85.00 | 69.00 | 16,100 | |
| 72.00 | +5.00 | +7.5% | 72.00 | 72.00 | 67.00 | 700 | |
| 67.00 | -3.00 | -4.3% | 70.00 | 71.00 | 67.00 | 500 | |
| 70.00 | -3.00 | -4.1% | 72.00 | 73.00 | 70.00 | 1,400 | |
| 73.00 | +1.00 | +1.4% | 70.00 | 73.00 | 70.00 | 1,200 | |
| 72.00 | +3.00 | +4.3% | 77.00 | 77.00 | 69.00 | 114,300 | |
| 69.00 | -4.00 | -5.5% | 77.00 | 77.00 | 68.00 | 38,100 | |
| 73.00 | 0.00 | 0.0% | 85.00 | 85.00 | 69.00 | 14,500 | |
| 73.00 | -2.00 | -2.7% | 77.00 | 77.00 | 71.00 | 6,600 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 75.00 | 70.00 | 15,000 | |
| 75.00 | -5.00 | -6.3% | 107.00 | 107.00 | 71.00 | 108,000 | |
| 80.00 | +6.00 | +8.1% | 73.00 | 80.00 | 73.00 | 194,300 | |
| 74.00 | +2.00 | +2.8% | 74.00 | 74.00 | 74.00 | 100 | |
| 72.00 | +1.00 | +1.4% | 72.00 | 72.00 | 72.00 | 1,400 | |
| 71.00 | -6.00 | -7.8% | 74.00 | 74.00 | 71.00 | 2,400 | |
| 77.00 | +2.00 | +2.7% | 75.00 | 77.00 | 73.00 | 11,400 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 75.00 | 75.00 | 1,000 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 75.00 | 75.00 | 5,400 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 75.00 | 75.00 | 0 | |
| 75.00 | 0.00 | 0.0% | 76.00 | 76.00 | 75.00 | 600 | |
| 75.00 | -1.00 | -1.3% | 76.00 | 76.00 | 75.00 | 200 | |
| 76.00 | -1.00 | -1.3% | 78.00 | 78.00 | 76.00 | 10,000 | |
| 77.00 | +1.00 | +1.3% | 76.00 | 78.00 | 76.00 | 49,900 | |
| 76.00 | -1.00 | -1.3% | 77.00 | 77.00 | 76.00 | 1,700 | |
| 77.00 | +4.00 | +5.5% | 71.00 | 78.00 | 69.00 | 24,100 | |
| 73.00 | +1.00 | +1.4% | 72.00 | 77.00 | 71.00 | 136,500 | |
| 72.00 | +1.00 | +1.4% | 71.00 | 75.00 | 71.00 | 4,400 | |
| 71.00 | 0.00 | 0.0% | 72.00 | 74.00 | 71.00 | 1,800 | |
| 71.00 | 0.00 | 0.0% | 71.00 | 76.00 | 69.00 | 69,500 | |
| 71.00 | +5.00 | +7.6% | 68.00 | 78.00 | 67.00 | 81,300 | |
| 66.00 | +6.00 | +10.0% | 70.00 | 75.00 | 62.00 | 38,000 | |
| 60.00 | -8.00 | -11.8% | 69.00 | 71.00 | 60.00 | 22,700 | |
| 68.00 | 0.00 | 0.0% | 69.00 | 71.00 | 66.00 | 27,600 | |
| 68.00 | -4.00 | -5.6% | 70.00 | 77.00 | 67.00 | 32,600 | |
| 72.00 | 0.00 | 0.0% | 72.00 | 72.00 | 72.00 | 0 | |
| 72.00 | -1.00 | -1.4% | 70.00 | 73.00 | 66.00 | 2,000 | |
| 73.00 | +2.00 | +2.8% | 69.00 | 78.00 | 64.00 | 30,600 | |
| 71.00 | +7.00 | +10.9% | 64.00 | 77.00 | 64.00 | 153,600 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 69.00 | 64.00 | 62,800 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 69.00 | 61.00 | 10,100 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 64.00 | 64.00 | 0 | |
| 64.00 | 0.00 | 0.0% | 62.00 | 76.00 | 60.00 | 77,000 | |
| 64.00 | -2.00 | -3.0% | 66.00 | 69.00 | 63.00 | 19,200 | |
| 66.00 | -1.00 | -1.5% | 67.00 | 69.00 | 59.00 | 80,300 | |
| 67.00 | -6.00 | -8.2% | 73.00 | 74.00 | 64.00 | 56,000 | |
| 73.00 | +8.00 | +12.3% | 67.00 | 75.00 | 67.00 | 172,400 | |
| 65.00 | -4.00 | -5.8% | 69.00 | 71.00 | 65.00 | 77,000 | |
| 69.00 | -4.00 | -5.5% | 70.00 | 77.00 | 65.00 | 15,600 | |
| 73.00 | 0.00 | 0.0% | 73.00 | 77.00 | 70.00 | 17,300 | |
| 73.00 | +5.00 | +7.4% | 68.00 | 78.00 | 62.00 | 119,300 | |
| 68.00 | -10.00 | -12.8% | 67.00 | 78.00 | 67.00 | 138,200 | |
| 78.00 | +6.00 | +8.3% | 71.00 | 79.00 | 62.00 | 63,400 | |
| 72.00 | -3.00 | -4.0% | 75.00 | 78.00 | 64.00 | 270,200 | |
| 75.00 | +19.00 | +33.9% | 67.00 | 75.00 | 61.00 | 288,400 | |
| 56.00 | -9.00 | -13.8% | 71.00 | 71.00 | 56.00 | 14,200 | |
| 65.00 | -3.00 | -4.4% | 68.00 | 68.00 | 65.00 | 1,100 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 72.00 | 66.00 | 1,400 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 73.00 | 66.00 | 7,100 | |
| 68.00 | +1.00 | +1.5% | 68.00 | 68.00 | 65.00 | 13,200 | |
| 67.00 | +2.00 | +3.1% | 74.00 | 77.00 | 67.00 | 27,000 | |
| 65.00 | -4.00 | -5.8% | 69.00 | 69.00 | 65.00 | 13,400 |
- Ticker
- IDX:XCLQ
- Asset type
- ETF
- Exchange
- IDX
- Currency
- IDR
Reksa Dana Indeks Cipta ETF Indek LQ45 on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Reksa Dana Indeks Cipta ETF Indek LQ45.