Syariah Premier ETF JII (XIJI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:20PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 595.00 | 598.00 | 591.00 | 595.00 | 595.00 | 71,800 |
| 03 May 2024 | 586.00 | 595.00 | 586.00 | 595.00 | 595.00 | 86,700 |
| 02 May 2024 | 590.00 | 593.00 | 586.00 | 591.00 | 591.00 | 6,400 |
| 30 Apr 2024 | 585.00 | 588.00 | 585.00 | 588.00 | 588.00 | 10,100 |
| 29 Apr 2024 | 577.00 | 579.00 | 575.00 | 579.00 | 579.00 | 4,500 |
| 26 Apr 2024 | 580.00 | 581.00 | 577.00 | 577.00 | 577.00 | 15,300 |
| 25 Apr 2024 | 584.00 | 585.00 | 580.00 | 580.00 | 580.00 | 2,900 |
| 24 Apr 2024 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 100 |
| 23 Apr 2024 | 588.00 | 588.00 | 586.00 | 586.00 | 586.00 | 1,100 |
| 22 Apr 2024 | 590.00 | 590.00 | 585.00 | 586.00 | 586.00 | 33,600 |
| 19 Apr 2024 | 590.00 | 590.00 | 581.00 | 586.00 | 586.00 | 74,200 |
| 18 Apr 2024 | 594.00 | 602.00 | 590.00 | 602.00 | 602.00 | 3,400 |
| 17 Apr 2024 | 600.00 | 601.00 | 590.00 | 597.00 | 597.00 | 161,700 |
| 16 Apr 2024 | 610.00 | 610.00 | 599.00 | 605.00 | 605.00 | 95,600 |
| 05 Apr 2024 | 613.00 | 613.00 | 606.00 | 610.00 | 610.00 | 51,300 |
| 04 Apr 2024 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 11,500 |
| 03 Apr 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 800 |
| 02 Apr 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 300 |
| 01 Apr 2024 | 595.00 | 595.00 | 588.00 | 594.00 | 594.00 | 3,500 |
| 28 Mar 2024 | 597.00 | 597.00 | 589.00 | 590.00 | 590.00 | 4,200 |
| 27 Mar 2024 | 600.00 | 603.00 | 597.00 | 597.00 | 597.00 | 7,300 |
| 26 Mar 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 25 Mar 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 22 Mar 2024 | 607.00 | 607.00 | 599.00 | 599.00 | 599.00 | 4,100 |
| 21 Mar 2024 | 603.00 | 611.00 | 603.00 | 604.00 | 604.00 | 2,600 |
| 20 Mar 2024 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | 1,300 |
| 19 Mar 2024 | 600.00 | 600.00 | 596.00 | 596.00 | 596.00 | 26,600 |
| 18 Mar 2024 | 590.00 | 598.00 | 590.00 | 598.00 | 598.00 | 2,600 |
| 15 Mar 2024 | 601.00 | 601.00 | 591.00 | 591.00 | 591.00 | 6,500 |
| 14 Mar 2024 | 598.00 | 608.00 | 598.00 | 601.00 | 601.00 | 7,900 |
| 13 Mar 2024 | 594.00 | 597.00 | 593.00 | 597.00 | 597.00 | 12,200 |
| 08 Mar 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 100 |
| 07 Mar 2024 | 593.00 | 594.00 | 593.00 | 594.00 | 594.00 | 500 |
| 06 Mar 2024 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 2,000 |
| 05 Mar 2024 | 589.00 | 589.00 | 585.00 | 585.00 | 585.00 | 18,600 |
| 04 Mar 2024 | 591.00 | 591.00 | 590.00 | 590.00 | 590.00 | 10,300 |
| 01 Mar 2024 | 588.00 | 588.00 | 582.00 | 586.00 | 586.00 | 2,300 |
| 29 Feb 2024 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 9,200 |
| 28 Feb 2024 | 585.00 | 593.00 | 585.00 | 589.00 | 589.00 | 1,800 |
| 27 Feb 2024 | 587.00 | 588.00 | 585.00 | 586.00 | 586.00 | 6,300 |
| 26 Feb 2024 | 591.00 | 591.00 | 590.00 | 590.00 | 590.00 | 8,400 |
| 23 Feb 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 1,000 |
| 22 Feb 2024 | 590.00 | 592.00 | 590.00 | 592.00 | 592.00 | 1,600 |
| 21 Feb 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 300 |
| 20 Feb 2024 | 592.00 | 599.00 | 592.00 | 594.00 | 594.00 | 3,300 |
| 19 Feb 2024 | 594.00 | 600.00 | 592.00 | 596.00 | 596.00 | 17,000 |
| 16 Feb 2024 | 600.00 | 600.00 | 593.00 | 594.00 | 594.00 | 8,100 |
| 15 Feb 2024 | 595.00 | 600.00 | 594.00 | 594.00 | 594.00 | 6,800 |
| 13 Feb 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 1,000 |
| 12 Feb 2024 | 612.00 | 612.00 | 600.00 | 603.00 | 603.00 | 4,300 |
| 07 Feb 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 100 |
| 06 Feb 2024 | 603.00 | 605.00 | 598.00 | 604.00 | 604.00 | 6,100 |
| 05 Feb 2024 | 616.00 | 616.00 | 601.00 | 606.00 | 606.00 | 7,500 |
| 02 Feb 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 11,200 |
| 01 Feb 2024 | 607.00 | 607.00 | 606.00 | 606.00 | 606.00 | 2,100 |
| 31 Jan 2024 | 604.00 | 604.00 | 601.00 | 601.00 | 601.00 | 1,200 |
| 30 Jan 2024 | 600.00 | 604.00 | 600.00 | 604.00 | 604.00 | 1,300 |
| 29 Jan 2024 | 601.00 | 601.00 | 594.00 | 594.00 | 594.00 | 2,400 |
| 26 Jan 2024 | 600.00 | 600.00 | 587.00 | 587.00 | 587.00 | 26,000 |
| 25 Jan 2024 | 605.00 | 606.00 | 603.00 | 603.00 | 603.00 | 6,400 |
| 24 Jan 2024 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 2,800 |
| 23 Jan 2024 | 596.00 | 601.00 | 595.00 | 600.00 | 600.00 | 5,700 |
| 22 Jan 2024 | 595.00 | 599.00 | 595.00 | 596.00 | 596.00 | 5,600 |
| 19 Jan 2024 | 600.00 | 600.00 | 598.00 | 599.00 | 599.00 | 1,600 |
| 18 Jan 2024 | 598.00 | 599.00 | 594.00 | 599.00 | 599.00 | 900 |
| 17 Jan 2024 | 593.00 | 593.00 | 588.00 | 591.00 | 591.00 | 7,700 |
| 16 Jan 2024 | 595.00 | 595.00 | 594.00 | 594.00 | 594.00 | 6,000 |
| 15 Jan 2024 | 596.00 | 596.00 | 595.00 | 595.00 | 595.00 | 1,600 |
| 12 Jan 2024 | 594.00 | 599.00 | 594.00 | 598.00 | 598.00 | 2,400 |
| 11 Jan 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 100 |
| 10 Jan 2024 | 602.00 | 602.00 | 588.00 | 590.00 | 590.00 | 700 |
| 09 Jan 2024 | 607.00 | 607.00 | 596.00 | 603.00 | 603.00 | 6,800 |
| 08 Jan 2024 | 613.00 | 623.00 | 605.00 | 607.00 | 607.00 | 12,900 |
| 05 Jan 2024 | 615.00 | 615.00 | 613.00 | 613.00 | 613.00 | 19,900 |
| 04 Jan 2024 | 609.00 | 615.00 | 609.00 | 615.00 | 615.00 | 14,000 |
| 03 Jan 2024 | 615.00 | 616.00 | 585.00 | 611.00 | 611.00 | 11,600 |
| 02 Jan 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 3,300 |
| 29 Dec 2023 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 4,100 |
| 28 Dec 2023 | 617.00 | 617.00 | 606.00 | 606.00 | 606.00 | 2,200 |
| 27 Dec 2023 | 604.00 | 618.00 | 604.00 | 610.00 | 610.00 | 1,700 |
| 22 Dec 2023 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 200 |
| 21 Dec 2023 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1,600 |
| 20 Dec 2023 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | 2,400 |
| 19 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 18 Dec 2023 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 1,200 |
| 15 Dec 2023 | 597.00 | 597.00 | 589.00 | 589.00 | 589.00 | 4,700 |
| 14 Dec 2023 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 100 |
| 13 Dec 2023 | 597.00 | 597.00 | 595.00 | 597.00 | 597.00 | 5,200 |
| 12 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 8,100 |
| 11 Dec 2023 | 597.00 | 598.00 | 596.00 | 596.00 | 596.00 | 1,700 |
| 08 Dec 2023 | 595.00 | 610.00 | 595.00 | 599.00 | 599.00 | 5,700 |
| 07 Dec 2023 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 800 |
| 06 Dec 2023 | 588.00 | 595.00 | 588.00 | 595.00 | 595.00 | 6,900 |
| 05 Dec 2023 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 6,500 |
| 04 Dec 2023 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 101,500 |
| 01 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 4,900 |
| 30 Nov 2023 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 3,600 |
| 29 Nov 2023 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 1,700 |
| 28 Nov 2023 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 500 |
| 27 Nov 2023 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.