Stock listing
IDX:XISC Premier ETF Indonesia State-Owned Companies Saham
Follow Premier ETF Indonesia State-Owned Companies into a list and get an email when it puts out news.
Share price · IDX:XISC
642.00 IDR -47.00 (-6.8%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- 642.00 – 642.00 IDROct 19, 2026
- Volume
- 1,100 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:XISC · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 642.00 | -47.00 | -6.8% | 642.00 | 642.00 | 642.00 | 1,100 | |
| 689.00 | -61.00 | -8.1% | 672.00 | 689.00 | 672.00 | 600 | |
| 750.00 | -24.00 | -3.1% | 750.00 | 750.00 | 750.00 | 1,000 | |
| 774.00 | 0.00 | 0.0% | 774.00 | 774.00 | 774.00 | 0 | |
| 774.00 | 0.00 | 0.0% | 774.00 | 774.00 | 774.00 | 0 | |
| 774.00 | +24.00 | +3.2% | 774.00 | 774.00 | 774.00 | 1,300 | |
| 750.00 | -21.00 | -2.7% | 750.00 | 750.00 | 750.00 | 100 | |
| 771.00 | 0.00 | 0.0% | 771.00 | 771.00 | 771.00 | 0 | |
| 771.00 | +16.00 | +2.1% | 771.00 | 771.00 | 771.00 | 200 | |
| 755.00 | 0.00 | 0.0% | 755.00 | 755.00 | 755.00 | 200 | |
| 755.00 | 0.00 | 0.0% | 755.00 | 755.00 | 755.00 | 0 | |
| 755.00 | 0.00 | 0.0% | 755.00 | 755.00 | 755.00 | 0 | |
| 755.00 | -25.00 | -3.2% | 755.00 | 755.00 | 755.00 | 200 | |
| 780.00 | 0.00 | 0.0% | 780.00 | 780.00 | 780.00 | 0 | |
| 780.00 | 0.00 | 0.0% | 780.00 | 780.00 | 780.00 | 0 | |
| 780.00 | -15.00 | -1.9% | 782.00 | 782.00 | 780.00 | 200 | |
| 795.00 | 0.00 | 0.0% | 795.00 | 795.00 | 795.00 | 0 | |
| 795.00 | 0.00 | 0.0% | 795.00 | 795.00 | 795.00 | 100 | |
| 795.00 | -4.00 | -0.5% | 795.00 | 795.00 | 795.00 | 100 | |
| 799.00 | -10.00 | -1.2% | 799.00 | 799.00 | 799.00 | 800 | |
| 809.00 | -14.00 | -1.7% | 809.00 | 809.00 | 809.00 | 200 | |
| 823.00 | 0.00 | 0.0% | 823.00 | 823.00 | 823.00 | 0 | |
| 823.00 | 0.00 | 0.0% | 823.00 | 823.00 | 823.00 | 200 | |
| 823.00 | +15.00 | +1.9% | 823.00 | 823.00 | 823.00 | 100 | |
| 808.00 | +3.00 | +0.4% | 809.00 | 809.00 | 808.00 | 1,900 | |
| 805.00 | 0.00 | 0.0% | 805.00 | 805.00 | 805.00 | 0 | |
| 805.00 | -14.00 | -1.7% | 819.00 | 819.00 | 805.00 | 1,600 | |
| 819.00 | +15.00 | +1.9% | 822.00 | 822.00 | 819.00 | 9,900 | |
| 804.00 | 0.00 | 0.0% | 804.00 | 804.00 | 804.00 | 0 | |
| 804.00 | -10.00 | -1.2% | 804.00 | 804.00 | 804.00 | 900 | |
| 814.00 | +7.00 | +0.9% | 850.00 | 850.00 | 805.00 | 18,300 | |
| 807.00 | 0.00 | 0.0% | 807.00 | 807.00 | 807.00 | 0 | |
| 807.00 | +15.00 | +1.9% | 850.00 | 850.00 | 807.00 | 1,000 | |
| 792.00 | +13.00 | +1.7% | 802.00 | 802.00 | 792.00 | 1,200 | |
| 779.00 | 0.00 | 0.0% | 779.00 | 779.00 | 779.00 | 0 | |
| 779.00 | 0.00 | 0.0% | 779.00 | 779.00 | 779.00 | 0 | |
| 779.00 | +12.00 | +1.6% | 779.00 | 779.00 | 779.00 | 500 | |
| 767.00 | 0.00 | 0.0% | 767.00 | 767.00 | 767.00 | 0 | |
| 767.00 | -16.00 | -2.0% | 783.00 | 783.00 | 767.00 | 1,000 | |
| 783.00 | 0.00 | 0.0% | 783.00 | 783.00 | 783.00 | 0 | |
| 783.00 | 0.00 | 0.0% | 783.00 | 783.00 | 783.00 | 0 | |
| 783.00 | +1.00 | +0.1% | 779.00 | 785.00 | 779.00 | 2,900 | |
| 782.00 | 0.00 | 0.0% | 782.00 | 782.00 | 782.00 | 0 | |
| 782.00 | 0.00 | 0.0% | 782.00 | 782.00 | 782.00 | 0 | |
| 782.00 | +22.00 | +2.9% | 782.00 | 782.00 | 782.00 | 100 | |
| 760.00 | 0.00 | 0.0% | 760.00 | 760.00 | 760.00 | 0 | |
| 760.00 | 0.00 | 0.0% | 760.00 | 760.00 | 760.00 | 0 | |
| 760.00 | -17.00 | -2.2% | 765.00 | 765.00 | 760.00 | 100,000 | |
| 777.00 | 0.00 | 0.0% | 777.00 | 777.00 | 777.00 | 0 | |
| 777.00 | 0.00 | 0.0% | 777.00 | 777.00 | 777.00 | 1,000 | |
| 777.00 | 0.00 | 0.0% | 777.00 | 777.00 | 777.00 | 0 | |
| 777.00 | +4.00 | +0.5% | 777.00 | 777.00 | 777.00 | 100 | |
| 773.00 | +3.00 | +0.4% | 773.00 | 773.00 | 773.00 | 100 | |
| 770.00 | -1.00 | -0.1% | 750.00 | 770.00 | 750.00 | 2,400 | |
| 771.00 | 0.00 | 0.0% | 773.00 | 773.00 | 771.00 | 1,000 | |
| 771.00 | +3.00 | +0.4% | 940.00 | 940.00 | 771.00 | 900 | |
| 768.00 | +10.00 | +1.3% | 768.00 | 768.00 | 768.00 | 100 | |
| 758.00 | 0.00 | 0.0% | 758.00 | 758.00 | 758.00 | 0 | |
| 758.00 | 0.00 | 0.0% | 758.00 | 758.00 | 758.00 | 0 | |
| 758.00 | -1.00 | -0.1% | 758.00 | 758.00 | 758.00 | 700 | |
| 759.00 | -26.00 | -3.3% | 759.00 | 759.00 | 759.00 | 100 | |
| 785.00 | 0.00 | 0.0% | 785.00 | 785.00 | 785.00 | 0 | |
| 785.00 | +6.00 | +0.8% | 790.00 | 790.00 | 785.00 | 1,400 | |
| 779.00 | +10.00 | +1.3% | 781.00 | 781.00 | 777.00 | 700 | |
| 769.00 | -1.00 | -0.1% | 769.00 | 769.00 | 769.00 | 1,000 | |
| 770.00 | +21.00 | +2.8% | 783.00 | 783.00 | 770.00 | 300 |
- Ticker
- IDX:XISC
- Asset type
- ETF
- Exchange
- IDX
- Currency
- IDR
Premier ETF Indonesia State-Owned Companies on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Premier ETF Indonesia State-Owned Companies.