Stock listing
IDX:XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 Saham
Follow Reksa Dana Indeks Premier ETF IDX High Dividend 20 into a list and get an email when it puts out news.
Share price · IDX:XIHD
550.00 IDR +33.00 (+6.4%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- 527.00 – 630.00 IDROct 20, 2026
- Volume
- 45,400 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:XIHD · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 550.00 | +33.00 | +6.4% | 630.00 | 630.00 | 527.00 | 45,400 | |
| 517.00 | -11.00 | -2.1% | 535.00 | 560.00 | 492.00 | 50,900 | |
| 528.00 | -74.00 | -12.3% | 602.00 | 602.00 | 525.00 | 210,300 | |
| 602.00 | -5.00 | -0.8% | 607.00 | 607.00 | 585.00 | 7,100 | |
| 607.00 | +3.00 | +0.5% | 600.00 | 607.00 | 597.00 | 20,800 | |
| 604.00 | +1.00 | +0.2% | 590.00 | 604.00 | 587.00 | 2,700 | |
| 603.00 | +8.00 | +1.3% | 590.00 | 603.00 | 590.00 | 22,800 | |
| 595.00 | -10.00 | -1.7% | 595.00 | 595.00 | 595.00 | 1,100 | |
| 605.00 | +5.00 | +0.8% | 607.00 | 607.00 | 595.00 | 9,100 | |
| 600.00 | -17.00 | -2.8% | 640.00 | 650.00 | 600.00 | 2,200 | |
| 617.00 | +6.00 | +1.0% | 600.00 | 617.00 | 600.00 | 18,800 | |
| 611.00 | +6.00 | +1.0% | 605.00 | 611.00 | 593.00 | 16,500 | |
| 605.00 | +6.00 | +1.0% | 600.00 | 605.00 | 584.00 | 107,600 | |
| 599.00 | +1.00 | +0.2% | 597.00 | 599.00 | 590.00 | 24,000 | |
| 598.00 | -11.00 | -1.8% | 600.00 | 600.00 | 598.00 | 103,200 | |
| 609.00 | -1.00 | -0.2% | 610.00 | 610.00 | 593.00 | 8,600 | |
| 610.00 | -2.00 | -0.3% | 650.00 | 650.00 | 600.00 | 12,400 | |
| 612.00 | -2.00 | -0.3% | 602.00 | 612.00 | 600.00 | 2,900 | |
| 614.00 | -6.00 | -1.0% | 650.00 | 650.00 | 604.00 | 4,300 | |
| 620.00 | +10.00 | +1.6% | 605.00 | 620.00 | 605.00 | 2,300 | |
| 610.00 | -15.00 | -2.4% | 620.00 | 620.00 | 605.00 | 3,600 | |
| 625.00 | +10.00 | +1.6% | 615.00 | 625.00 | 615.00 | 6,600 | |
| 615.00 | -15.00 | -2.4% | 630.00 | 630.00 | 615.00 | 8,400 | |
| 630.00 | 0.00 | 0.0% | 625.00 | 630.00 | 625.00 | 108,100 | |
| 630.00 | -4.00 | -0.6% | 644.00 | 644.00 | 630.00 | 9,700 | |
| 634.00 | -16.00 | -2.5% | 652.00 | 652.00 | 628.00 | 4,600 | |
| 650.00 | +25.00 | +4.0% | 640.00 | 650.00 | 620.00 | 42,500 | |
| 625.00 | -5.00 | -0.8% | 630.00 | 630.00 | 622.00 | 7,500 | |
| 630.00 | -13.00 | -2.0% | 633.00 | 642.00 | 630.00 | 14,800 | |
| 643.00 | +1.00 | +0.2% | 642.00 | 645.00 | 633.00 | 27,700 | |
| 642.00 | +8.00 | +1.3% | 640.00 | 642.00 | 634.00 | 21,400 | |
| 634.00 | -7.00 | -1.1% | 650.00 | 650.00 | 630.00 | 15,400 | |
| 641.00 | +1.00 | +0.2% | 644.00 | 644.00 | 639.00 | 13,900 | |
| 640.00 | +10.00 | +1.6% | 630.00 | 640.00 | 628.00 | 8,500 | |
| 630.00 | 0.00 | 0.0% | 633.00 | 633.00 | 630.00 | 3,800 | |
| 630.00 | +10.00 | +1.6% | 624.00 | 630.00 | 624.00 | 56,600 | |
| 620.00 | +5.00 | +0.8% | 615.00 | 620.00 | 610.00 | 13,000 | |
| 615.00 | +5.00 | +0.8% | 614.00 | 615.00 | 609.00 | 6,200 | |
| 610.00 | +2.00 | +0.3% | 606.00 | 610.00 | 605.00 | 4,200 | |
| 608.00 | 0.00 | 0.0% | 608.00 | 608.00 | 603.00 | 6,600 | |
| 608.00 | 0.00 | 0.0% | 608.00 | 608.00 | 608.00 | 0 | |
| 608.00 | -6.00 | -1.0% | 614.00 | 615.00 | 608.00 | 26,700 | |
| 614.00 | +9.00 | +1.5% | 598.00 | 614.00 | 598.00 | 21,200 | |
| 605.00 | 0.00 | 0.0% | 605.00 | 605.00 | 599.00 | 2,700 | |
| 605.00 | -5.00 | -0.8% | 640.00 | 640.00 | 596.00 | 10,800 | |
| 610.00 | +1.00 | +0.2% | 609.00 | 610.00 | 607.00 | 3,700 | |
| 609.00 | 0.00 | 0.0% | 609.00 | 609.00 | 609.00 | 0 | |
| 609.00 | 0.00 | 0.0% | 609.00 | 609.00 | 595.00 | 4,000 | |
| 609.00 | -1.00 | -0.2% | 610.00 | 610.00 | 595.00 | 7,500 | |
| 610.00 | 0.00 | 0.0% | 612.00 | 612.00 | 596.00 | 3,900 | |
| 610.00 | -4.00 | -0.7% | 608.00 | 614.00 | 600.00 | 17,600 | |
| 614.00 | +4.00 | +0.7% | 610.00 | 614.00 | 608.00 | 5,200 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 612.00 | 610.00 | 19,100 | |
| 610.00 | 0.00 | 0.0% | 640.00 | 640.00 | 606.00 | 3,000 | |
| 610.00 | +1.00 | +0.2% | 609.00 | 610.00 | 609.00 | 4,900 | |
| 609.00 | -4.00 | -0.7% | 613.00 | 613.00 | 603.00 | 5,400 | |
| 613.00 | -2.00 | -0.3% | 615.00 | 615.00 | 603.00 | 49,000 | |
| 615.00 | +14.00 | +2.3% | 600.00 | 615.00 | 600.00 | 9,200 | |
| 601.00 | -3.00 | -0.5% | 606.00 | 606.00 | 597.00 | 41,000 | |
| 604.00 | -2.00 | -0.3% | 606.00 | 606.00 | 593.00 | 4,200 | |
| 606.00 | -4.00 | -0.7% | 640.00 | 640.00 | 592.00 | 4,800 | |
| 610.00 | 0.00 | 0.0% | 600.00 | 610.00 | 599.00 | 18,100 | |
| 610.00 | -11.00 | -1.8% | 601.00 | 610.00 | 597.00 | 9,800 | |
| 621.00 | -7.00 | -1.1% | 618.00 | 621.00 | 615.00 | 17,100 | |
| 628.00 | 0.00 | 0.0% | 628.00 | 628.00 | 615.00 | 21,700 | |
| 628.00 | +1.00 | +0.2% | 622.00 | 628.00 | 616.00 | 29,500 | |
| 627.00 | +12.00 | +2.0% | 615.00 | 627.00 | 615.00 | 9,600 |
- Ticker
- IDX:XIHD
- Asset type
- ETF
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Exchange Announcement Additional Listing of ETF
Latest news
Exchange Announcement Additional Listing of ETF
Oct 9, 2026
Closed 603.00 (+1.3%) on Oct 12, 2026
Report of Circulation Number of Participation Units
Oct 8, 2026
Closed 595.00 (-1.7%) on Oct 9, 2026
Reksa Dana Indeks Premier ETF IDX High Dividend 20 on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 2 in the last 12 months · 2 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Reksa Dana Indeks Premier ETF IDX High Dividend 20.