Is PT XLSMART Telecom Sejahtera Tbk (EXCL.JK) a Buy, Sell, or Hold?
JKT : EXCL.JK
PT XLSMART Telecom Sejahtera Tbk — Stock Chart
$2410 IDR
-$130 (-5.12%)
- Volume
- 8.35M
- Average Volume
- 7.7M
- Market Capitalization
- $43.86T
- P/E Ratio
- -7.02
- Dividend Yield
- 6.60%
- Price Target
- Year High
- $4550.00
- Year Low
- $2310.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.73
- Current Ratio
- $0.40
EXCL.JK Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $2540.00 | $2410.00 | -5.12% | 8.33M |
| 2026-07-23 | $2550.00 | $2540.00 | -0.39% | 10.68M |
| 2026-07-22 | $2580.00 | $2550.00 | -1.16% | 8.27M |
| 2026-07-21 | $2580.00 | $2570.00 | -0.39% | 6.15M |
| 2026-07-20 | $2580.00 | $2600.00 | 0.78% | 6.98M |
| 2026-07-17 | $2600.00 | $2580.00 | -0.77% | 3.07M |
| 2026-07-16 | $2550.00 | $2600.00 | 1.96% | 6.88M |
| 2026-07-15 | $2530.00 | $2550.00 | 0.79% | 3.6M |
| 2026-07-14 | $2500.00 | $2530.00 | 1.20% | 5.08M |
| 2026-07-13 | $2440.00 | $2480.00 | 1.64% | 3.59M |
| 2026-07-10 | $2490.00 | $2450.00 | -1.61% | 2.16M |
| 2026-07-09 | $2510.00 | $2450.00 | -2.39% | 6M |
| 2026-07-08 | $2600.00 | $2510.00 | -3.46% | 2.75M |
| 2026-07-07 | $2520.00 | $2590.00 | 2.78% | 4.49M |
| 2026-07-06 | $2530.00 | $2510.00 | -0.79% | 3.23M |
| 2026-07-03 | $2410.00 | $2530.00 | 4.98% | 6.66M |
| 2026-07-02 | $2370.00 | $2410.00 | 1.69% | 4.23M |
| 2026-07-01 | $2310.00 | $2370.00 | 2.60% | 2.97M |
| 2026-06-30 | $2380.00 | $2370.00 | -0.42% | 6.77M |
| 2026-06-29 | $2480.00 | $2380.00 | -4.03% | 3.78M |
| 2026-06-26 | $2540.00 | $2480.00 | -2.36% | 2.15M |
| 2026-06-25 | $2500.00 | $2520.00 | 0.80% | 6.86M |
| 2026-06-24 | $2500.00 | $2490.00 | -0.40% | 3.55M |
| 2026-06-23 | $2520.00 | $2530.00 | 0.40% | 3.51M |
| 2026-06-22 | $2700.00 | $2520.00 | -6.67% | 2.78M |
| 2026-06-19 | $2550.00 | $2580.00 | 1.18% | 14.48M |
| 2026-06-18 | $2580.00 | $2550.00 | -1.16% | 4.83M |
| 2026-06-17 | $2570.00 | $2580.00 | 0.39% | 9.85M |
| 2026-06-15 | $2580.00 | $2550.00 | -1.16% | 10.28M |
| 2026-06-12 | $2630.00 | $2570.00 | -2.28% | 9.43M |
| 2026-06-11 | $2540.00 | $2610.00 | 2.76% | 11.91M |
| 2026-06-10 | $2500.00 | $2540.00 | 1.60% | 9.94M |
| 2026-06-09 | $2420.00 | $2510.00 | 3.72% | 13.67M |
| 2026-06-08 | $2580.00 | $2440.00 | -5.43% | 8.76M |
| 2026-06-05 | $2670.00 | $2650.00 | -0.75% | 6.28M |
| 2026-06-04 | $2830.00 | $2670.00 | -5.65% | 24.46M |
| 2026-06-03 | $2900.00 | $2830.00 | -2.41% | 11.6M |
| 2026-06-02 | $2830.00 | $2880.00 | 1.77% | 4.87M |
| 2026-05-29 | $2770.00 | $2830.00 | 2.17% | 18.23M |
| 2026-05-26 | $2900.00 | $2770.00 | -4.48% | 6.43M |
| 2026-05-25 | $2720.00 | $2880.00 | 5.88% | 12.29M |
| 2026-05-22 | $2650.00 | $2750.00 | 3.77% | 16.28M |
| 2026-05-21 | $2910.00 | $2660.00 | -8.59% | 13.57M |
| 2026-05-20 | $2930.00 | $2910.00 | -0.68% | 12.69M |
| 2026-05-19 | $2960.00 | $2930.00 | -1.01% | 16.94M |
| 2026-05-18 | $3040.00 | $2940.00 | -3.29% | 9.74M |
| 2026-05-13 | $3090.00 | $3030.00 | -1.94% | 7.31M |
| 2026-05-12 | $3020.00 | $3100.00 | 2.65% | 4.64M |
| 2026-05-11 | $3050.00 | $3020.00 | -0.98% | 5.38M |
| 2026-05-08 | $3230.00 | $3050.00 | -5.57% | 8.25M |
| 2026-05-07 | $3120.00 | $3230.00 | 3.53% | 16.61M |
| 2026-05-06 | $3100.00 | $3110.00 | 0.32% | 4.5M |
| 2026-05-05 | $3030.00 | $3070.00 | 1.32% | 5.73M |
| 2026-05-04 | $2930.00 | $3030.00 | 3.41% | 5.23M |
| 2026-04-30 | $3000.00 | $2940.00 | -2.00% | 8.03M |
| 2026-04-29 | $3040.00 | $3000.00 | -1.32% | 3.19M |
| 2026-04-28 | $3150.00 | $3030.00 | -3.81% | 3.36M |
| 2026-04-27 | $3070.00 | $3140.00 | 2.28% | 4M |
| 2026-04-24 | $3140.00 | $3070.00 | -2.23% | 7.63M |
| 2026-04-23 | $3170.00 | $3140.00 | -0.95% | 10.72M |
| 2026-04-22 | $3210.00 | $3170.00 | -1.25% | 6.48M |
| 2026-04-21 | $3230.00 | $3210.00 | -0.62% | 9.25M |
| 2026-04-20 | $3240.00 | $3200.00 | -1.23% | 6.44M |
| 2026-04-17 | $3190.00 | $3280.00 | 2.82% | 6.98M |
| 2026-04-16 | $3200.00 | $3160.00 | -1.25% | 4.32M |
| 2026-04-15 | $3210.00 | $3190.00 | -0.62% | 10.03M |
| 2026-04-14 | $3120.00 | $3190.00 | 2.24% | 21.8M |
| 2026-04-13 | $3080.00 | $3110.00 | 0.97% | 8.87M |
| 2026-04-10 | $3110.00 | $3160.00 | 1.61% | 8.53M |
| 2026-04-09 | $3110.00 | $3090.00 | -0.64% | 30.72M |
| 2026-04-08 | $2910.00 | $3120.00 | 7.22% | 36.35M |
| 2026-04-07 | $2910.00 | $2830.00 | -2.75% | 11.89M |
| 2026-04-06 | $2900.00 | $2900.00 | 0.00% | 14.57M |
| 2026-04-02 | $3000.00 | $2900.00 | -3.33% | 14.21M |
| 2026-04-01 | $2980.00 | $3000.00 | 0.67% | 18.95M |
| 2026-03-31 | $2900.00 | $2950.00 | 1.72% | 25.38M |
| 2026-03-30 | $2770.00 | $2850.00 | 2.89% | 15.14M |
| 2026-03-27 | $2900.00 | $2830.00 | -2.41% | 4.44M |
| 2026-03-26 | $2910.00 | $2910.00 | 0.00% | 12.84M |
| 2026-03-25 | $2900.00 | $2920.00 | 0.69% | 15.13M |
| 2026-03-17 | $2610.00 | $2960.00 | 13.41% | 46.06M |
| 2026-03-16 | $2650.00 | $2560.00 | -3.40% | 13.21M |
| 2026-03-13 | $2810.00 | $2650.00 | -5.69% | 16.9M |
| 2026-03-12 | $2770.00 | $2820.00 | 1.81% | 12.85M |
| 2026-03-11 | $2870.00 | $2780.00 | -3.14% | 19.65M |
| 2026-03-10 | $2670.00 | $2850.00 | 6.74% | 33.17M |
| 2026-03-09 | $2620.00 | $2580.00 | -1.53% | 67.84M |
| 2026-03-06 | $2860.00 | $2760.00 | -3.50% | 70.22M |
| 2026-03-05 | $2870.00 | $2870.00 | 0.00% | 22.08M |
| 2026-03-04 | $2890.00 | $2820.00 | -2.42% | 37.47M |