Stock listing
IDX:XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 Saham
Follow Reksa Dana Indeks Premier ETF IDX High Dividend 20 into a list and get an email when it puts out news.
Share price · IDX:XIHD
548.00 IDR +3.00 (+0.6%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- 530.00 – 548.00 IDRNov 4, 2026
- Volume
- 19,100 sharesNov 4, 2026
- 52-week range
- 492.00 – 720.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 12.76M IDRMedian day 10,800 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:XIHD · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 548.00 | +3.00 | +0.6% | 532.00 | 548.00 | 530.00 | 19,100 | |
| 545.00 | -17.00 | -3.0% | 560.00 | 560.00 | 536.00 | 10,800 | |
| 562.00 | -1.00 | -0.2% | 562.00 | 562.00 | 547.00 | 16,900 | |
| 563.00 | +2.00 | +0.4% | 561.00 | 563.00 | 545.00 | 6,500 | |
| 561.00 | -18.00 | -3.1% | 558.00 | 563.00 | 552.00 | 6,000 | |
| 579.00 | +11.00 | +1.9% | 568.00 | 579.00 | 551.00 | 24,100 | |
| 568.00 | -5.00 | -0.9% | 570.00 | 570.00 | 553.00 | 85,200 | |
| 573.00 | -6.00 | -1.0% | 560.00 | 573.00 | 555.00 | 17,100 | |
| 579.00 | +20.00 | +3.6% | 559.00 | 579.00 | 559.00 | 17,600 | |
| 559.00 | -5.00 | -0.9% | 550.00 | 562.00 | 547.00 | 35,200 | |
| 564.00 | +14.00 | +2.5% | 550.00 | 564.00 | 540.00 | 19,800 | |
| 550.00 | +33.00 | +6.4% | 630.00 | 630.00 | 527.00 | 45,400 | |
| 517.00 | -11.00 | -2.1% | 535.00 | 560.00 | 492.00 | 50,900 | |
| 528.00 | -74.00 | -12.3% | 602.00 | 602.00 | 525.00 | 210,300 | |
| 602.00 | -5.00 | -0.8% | 607.00 | 607.00 | 585.00 | 7,100 | |
| 607.00 | +3.00 | +0.5% | 600.00 | 607.00 | 597.00 | 20,800 | |
| 604.00 | +1.00 | +0.2% | 590.00 | 604.00 | 587.00 | 2,700 | |
| 603.00 | +8.00 | +1.3% | 590.00 | 603.00 | 590.00 | 22,800 | |
| 595.00 | -10.00 | -1.7% | 595.00 | 595.00 | 595.00 | 1,100 | |
| 605.00 | +5.00 | +0.8% | 607.00 | 607.00 | 595.00 | 9,100 | |
| 600.00 | -17.00 | -2.8% | 640.00 | 650.00 | 600.00 | 2,200 | |
| 617.00 | +6.00 | +1.0% | 600.00 | 617.00 | 600.00 | 18,800 | |
| 611.00 | +6.00 | +1.0% | 605.00 | 611.00 | 593.00 | 16,500 | |
| 605.00 | +6.00 | +1.0% | 600.00 | 605.00 | 584.00 | 107,600 | |
| 599.00 | +1.00 | +0.2% | 597.00 | 599.00 | 590.00 | 24,000 | |
| 598.00 | -11.00 | -1.8% | 600.00 | 600.00 | 598.00 | 103,200 | |
| 609.00 | -1.00 | -0.2% | 610.00 | 610.00 | 593.00 | 8,600 | |
| 610.00 | -2.00 | -0.3% | 650.00 | 650.00 | 600.00 | 12,400 | |
| 612.00 | -2.00 | -0.3% | 602.00 | 612.00 | 600.00 | 2,900 | |
| 614.00 | -6.00 | -1.0% | 650.00 | 650.00 | 604.00 | 4,300 | |
| 620.00 | +10.00 | +1.6% | 605.00 | 620.00 | 605.00 | 2,300 | |
| 610.00 | -15.00 | -2.4% | 620.00 | 620.00 | 605.00 | 3,600 | |
| 625.00 | +10.00 | +1.6% | 615.00 | 625.00 | 615.00 | 6,600 | |
| 615.00 | -15.00 | -2.4% | 630.00 | 630.00 | 615.00 | 8,400 | |
| 630.00 | 0.00 | 0.0% | 625.00 | 630.00 | 625.00 | 108,100 | |
| 630.00 | -4.00 | -0.6% | 644.00 | 644.00 | 630.00 | 9,700 | |
| 634.00 | -16.00 | -2.5% | 652.00 | 652.00 | 628.00 | 4,600 | |
| 650.00 | +25.00 | +4.0% | 640.00 | 650.00 | 620.00 | 42,500 | |
| 625.00 | -5.00 | -0.8% | 630.00 | 630.00 | 622.00 | 7,500 | |
| 630.00 | -13.00 | -2.0% | 633.00 | 642.00 | 630.00 | 14,800 | |
| 643.00 | +1.00 | +0.2% | 642.00 | 645.00 | 633.00 | 27,700 | |
| 642.00 | +8.00 | +1.3% | 640.00 | 642.00 | 634.00 | 21,400 | |
| 634.00 | -7.00 | -1.1% | 650.00 | 650.00 | 630.00 | 15,400 | |
| 641.00 | +1.00 | +0.2% | 644.00 | 644.00 | 639.00 | 13,900 | |
| 640.00 | +10.00 | +1.6% | 630.00 | 640.00 | 628.00 | 8,500 | |
| 630.00 | 0.00 | 0.0% | 633.00 | 633.00 | 630.00 | 3,800 | |
| 630.00 | +10.00 | +1.6% | 624.00 | 630.00 | 624.00 | 56,600 | |
| 620.00 | +5.00 | +0.8% | 615.00 | 620.00 | 610.00 | 13,000 | |
| 615.00 | +5.00 | +0.8% | 614.00 | 615.00 | 609.00 | 6,200 | |
| 610.00 | +2.00 | +0.3% | 606.00 | 610.00 | 605.00 | 4,200 | |
| 608.00 | 0.00 | 0.0% | 608.00 | 608.00 | 603.00 | 6,600 | |
| 608.00 | 0.00 | 0.0% | 608.00 | 608.00 | 608.00 | 0 | |
| 608.00 | -6.00 | -1.0% | 614.00 | 615.00 | 608.00 | 26,700 | |
| 614.00 | +9.00 | +1.5% | 598.00 | 614.00 | 598.00 | 21,200 | |
| 605.00 | 0.00 | 0.0% | 605.00 | 605.00 | 599.00 | 2,700 | |
| 605.00 | -5.00 | -0.8% | 640.00 | 640.00 | 596.00 | 10,800 | |
| 610.00 | +1.00 | +0.2% | 609.00 | 610.00 | 607.00 | 3,700 | |
| 609.00 | 0.00 | 0.0% | 609.00 | 609.00 | 609.00 | 0 | |
| 609.00 | 0.00 | 0.0% | 609.00 | 609.00 | 595.00 | 4,000 | |
| 609.00 | -1.00 | -0.2% | 610.00 | 610.00 | 595.00 | 7,500 | |
| 610.00 | 0.00 | 0.0% | 612.00 | 612.00 | 596.00 | 3,900 | |
| 610.00 | -4.00 | -0.7% | 608.00 | 614.00 | 600.00 | 17,600 | |
| 614.00 | +4.00 | +0.7% | 610.00 | 614.00 | 608.00 | 5,200 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 612.00 | 610.00 | 19,100 | |
| 610.00 | 0.00 | 0.0% | 640.00 | 640.00 | 606.00 | 3,000 | |
| 610.00 | +1.00 | +0.2% | 609.00 | 610.00 | 609.00 | 4,900 | |
| 609.00 | -4.00 | -0.7% | 613.00 | 613.00 | 603.00 | 5,400 |
- Ticker
- IDX:XIHD
- Asset type
- ETF
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Exchange Announcement Additional Listing of ETF
Latest news
Exchange Announcement Additional Listing of ETF
Oct 9, 2026
Closed 603.00 (+1.3%) on Oct 12, 2026
Report of Circulation Number of Participation Units
Oct 8, 2026
Closed 595.00 (-1.7%) on Oct 9, 2026
Reksa Dana Indeks Premier ETF IDX High Dividend 20 on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 2 in the last 12 months · 2 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Reksa Dana Indeks Premier ETF IDX High Dividend 20.