Stock listing
IDX:XMLF Reksa Dana Indeks Mandiri ETF LQ45 Saham
Follow Reksa Dana Indeks Mandiri ETF LQ45 into a list and get an email when it puts out news.
Share price · IDX:XMLF
565.00 IDR -34.00 (-5.7%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- 565.00 – 600.00 IDROct 19, 2026
- Volume
- 2,100 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:XMLF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 565.00 | -34.00 | -5.7% | 600.00 | 600.00 | 565.00 | 2,100 | |
| 599.00 | -86.00 | -12.6% | 605.00 | 605.00 | 599.00 | 3,500 | |
| 685.00 | +3.00 | +0.4% | 685.00 | 685.00 | 685.00 | 300 | |
| 682.00 | 0.00 | 0.0% | 682.00 | 682.00 | 682.00 | 0 | |
| 682.00 | -14.00 | -2.0% | 682.00 | 682.00 | 682.00 | 300 | |
| 696.00 | 0.00 | 0.0% | 700.00 | 700.00 | 696.00 | 900 | |
| 696.00 | -18.00 | -2.5% | 696.00 | 696.00 | 696.00 | 300 | |
| 714.00 | 0.00 | 0.0% | 714.00 | 714.00 | 714.00 | 0 | |
| 714.00 | 0.00 | 0.0% | 714.00 | 714.00 | 714.00 | 0 | |
| 714.00 | +9.00 | +1.3% | 708.00 | 714.00 | 708.00 | 14,800 | |
| 705.00 | +10.00 | +1.4% | 699.00 | 705.00 | 699.00 | 1,900 | |
| 695.00 | -5.00 | -0.7% | 695.00 | 695.00 | 695.00 | 1,500 | |
| 700.00 | -5.00 | -0.7% | 702.00 | 702.00 | 700.00 | 700 | |
| 705.00 | -5.00 | -0.7% | 710.00 | 711.00 | 705.00 | 14,800 | |
| 710.00 | -10.00 | -1.4% | 710.00 | 710.00 | 710.00 | 200 | |
| 720.00 | 0.00 | 0.0% | 720.00 | 720.00 | 720.00 | 500 | |
| 720.00 | 0.00 | 0.0% | 720.00 | 720.00 | 720.00 | 0 | |
| 720.00 | -8.00 | -1.1% | 728.00 | 728.00 | 720.00 | 2,600 | |
| 728.00 | 0.00 | 0.0% | 728.00 | 728.00 | 728.00 | 0 | |
| 728.00 | -7.00 | -1.0% | 728.00 | 728.00 | 728.00 | 600 | |
| 735.00 | +1.00 | +0.1% | 735.00 | 735.00 | 735.00 | 2,600 | |
| 734.00 | -12.00 | -1.6% | 738.00 | 738.00 | 733.00 | 4,100 | |
| 746.00 | -7.00 | -0.9% | 753.00 | 753.00 | 746.00 | 200 | |
| 753.00 | +6.00 | +0.8% | 750.00 | 755.00 | 750.00 | 500 | |
| 747.00 | 0.00 | 0.0% | 747.00 | 747.00 | 747.00 | 0 | |
| 747.00 | +41.00 | +5.8% | 738.00 | 747.00 | 738.00 | 9,400 | |
| 706.00 | -9.00 | -1.3% | 706.00 | 706.00 | 706.00 | 300 | |
| 715.00 | -46.00 | -6.0% | 727.00 | 727.00 | 715.00 | 4,300 | |
| 761.00 | 0.00 | 0.0% | 761.00 | 761.00 | 761.00 | 0 | |
| 761.00 | +1.00 | +0.1% | 760.00 | 761.00 | 760.00 | 2,400 | |
| 760.00 | +7.00 | +0.9% | 760.00 | 760.00 | 760.00 | 200 | |
| 753.00 | 0.00 | 0.0% | 753.00 | 753.00 | 753.00 | 0 | |
| 753.00 | -5.00 | -0.7% | 753.00 | 753.00 | 753.00 | 1,400 | |
| 758.00 | +29.00 | +4.0% | 758.00 | 758.00 | 758.00 | 100 | |
| 729.00 | 0.00 | 0.0% | 729.00 | 729.00 | 729.00 | 0 | |
| 729.00 | 0.00 | 0.0% | 729.00 | 729.00 | 729.00 | 0 | |
| 729.00 | 0.00 | 0.0% | 729.00 | 729.00 | 729.00 | 0 | |
| 729.00 | -4.00 | -0.5% | 733.00 | 733.00 | 729.00 | 1,800 | |
| 733.00 | -9.00 | -1.2% | 742.00 | 742.00 | 733.00 | 5,800 | |
| 742.00 | 0.00 | 0.0% | 742.00 | 742.00 | 742.00 | 0 | |
| 742.00 | +3.00 | +0.4% | 743.00 | 743.00 | 742.00 | 2,400 | |
| 739.00 | +14.00 | +1.9% | 739.00 | 739.00 | 739.00 | 13,800 | |
| 725.00 | 0.00 | 0.0% | 725.00 | 725.00 | 725.00 | 0 | |
| 725.00 | -5.00 | -0.7% | 726.00 | 726.00 | 725.00 | 900 | |
| 730.00 | +5.00 | +0.7% | 730.00 | 730.00 | 730.00 | 1,200 | |
| 725.00 | 0.00 | 0.0% | 725.00 | 725.00 | 725.00 | 0 | |
| 725.00 | -1.00 | -0.1% | 725.00 | 725.00 | 725.00 | 700 | |
| 726.00 | 0.00 | 0.0% | 726.00 | 726.00 | 726.00 | 0 | |
| 726.00 | -7.00 | -1.0% | 635.00 | 726.00 | 635.00 | 4,300 | |
| 733.00 | -9.00 | -1.2% | 905.00 | 905.00 | 733.00 | 11,700 | |
| 742.00 | +10.00 | +1.4% | 905.00 | 905.00 | 635.00 | 2,600 | |
| 732.00 | -3.00 | -0.4% | 905.00 | 905.00 | 732.00 | 3,900 | |
| 735.00 | +4.00 | +0.5% | 905.00 | 905.00 | 735.00 | 4,100 | |
| 731.00 | +5.00 | +0.7% | 731.00 | 731.00 | 731.00 | 1,500 | |
| 726.00 | +8.00 | +1.1% | 726.00 | 726.00 | 726.00 | 2,900 | |
| 718.00 | +13.00 | +1.8% | 705.00 | 720.00 | 705.00 | 2,600 | |
| 705.00 | 0.00 | 0.0% | 705.00 | 705.00 | 705.00 | 0 | |
| 705.00 | 0.00 | 0.0% | 705.00 | 705.00 | 705.00 | 0 | |
| 705.00 | -3.00 | -0.4% | 708.00 | 708.00 | 705.00 | 10,100 | |
| 708.00 | +3.00 | +0.4% | 708.00 | 708.00 | 708.00 | 2,100 | |
| 705.00 | -25.00 | -3.4% | 705.00 | 705.00 | 705.00 | 2,100 | |
| 730.00 | 0.00 | 0.0% | 730.00 | 730.00 | 730.00 | 0 | |
| 730.00 | -2.00 | -0.3% | 732.00 | 732.00 | 730.00 | 2,000 | |
| 732.00 | 0.00 | 0.0% | 732.00 | 732.00 | 732.00 | 0 | |
| 732.00 | +9.00 | +1.2% | 732.00 | 732.00 | 732.00 | 100 | |
| 723.00 | +23.00 | +3.3% | 723.00 | 723.00 | 723.00 | 200 |
- Ticker
- IDX:XMLF
- Asset type
- ETF
- Exchange
- IDX
- Currency
- IDR
Reksa Dana Indeks Mandiri ETF LQ45 on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Reksa Dana Indeks Mandiri ETF LQ45.