Advertisement
Advertisement
Pinnacle Indonesia ESG ETF (XPSG.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 11:07AM WIB
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 28, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 27, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 24, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 21, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 20, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 17, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 16, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 15, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 14, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 13, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 10, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 09, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 08, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 07, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 06, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 03, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 02, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Mar 01, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Feb 28, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Feb 27, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Feb 24, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Feb 23, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Feb 22, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Feb 21, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| Feb 20, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 3,200 |
| Feb 17, 2023 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Feb 16, 2023 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 100 |
| Feb 15, 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| Feb 14, 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| Feb 13, 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 900 |
| Feb 10, 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| Feb 09, 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| Feb 08, 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| Feb 07, 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| Feb 06, 2023 | 416.00 | 426.00 | 412.00 | 412.00 | 412.00 | 99,100 |
| Feb 03, 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| Feb 02, 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| Feb 01, 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 4,000 |
| Jan 31, 2023 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - |
| Jan 30, 2023 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - |
| Jan 27, 2023 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 100 |
| Jan 26, 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 100 |
| Jan 25, 2023 | 412.00 | 432.00 | 412.00 | 432.00 | 432.00 | 300 |
| Jan 24, 2023 | 505.00 | 515.00 | 414.00 | 415.00 | 415.00 | 5,700 |
| Jan 20, 2023 | 412.00 | 535.00 | 412.00 | 414.00 | 414.00 | 6,512,300 |
| Jan 19, 2023 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 200 |
| Jan 18, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 100 |
| Jan 17, 2023 | 412.00 | 510.00 | 381.00 | 510.00 | 510.00 | 3,537,200 |
| Jan 16, 2023 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - |
| Jan 13, 2023 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 1,000 |
| Jan 12, 2023 | 408.00 | 408.00 | 403.00 | 403.00 | 403.00 | 10,700 |
| Jan 11, 2023 | 411.00 | 418.00 | 411.00 | 418.00 | 418.00 | 5,000 |
| Jan 10, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 100 |
| Jan 09, 2023 | 494.00 | 510.00 | 409.00 | 409.00 | 409.00 | 9,700 |
| Jan 06, 2023 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - |
| Jan 05, 2023 | 425.00 | 499.00 | 373.00 | 423.00 | 423.00 | 51,600 |
| Jan 04, 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| Jan 03, 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Jan 02, 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Dec 30, 2022 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Dec 29, 2022 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Dec 28, 2022 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| Dec 27, 2022 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| Dec 26, 2022 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 400 |
| Dec 23, 2022 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| Dec 22, 2022 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 100 |
| Dec 21, 2022 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 100 |
| Dec 20, 2022 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 100 |
| Dec 19, 2022 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 100 |
| Dec 16, 2022 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | 700 |
| Dec 15, 2022 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 2,500 |
| Dec 14, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Dec 13, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Dec 12, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Dec 09, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Dec 08, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Dec 07, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Dec 06, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Dec 05, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Dec 02, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Dec 01, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 500 |
| Nov 30, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 29, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 28, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 25, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 24, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 23, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 22, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 21, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 18, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 17, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 16, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 15, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 14, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 11, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 10, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 09, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 08, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Nov 07, 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
