Stock listing
IDX:XSBC Reksa Dana Indeks Simas ETF IDX30 Saham
Follow Reksa Dana Indeks Simas ETF IDX30 into a list and get an email when it puts out news.
Share price · IDX:XSBC
92.00 IDR -6.00 (-6.1%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- 92.00 – 92.00 IDRNov 3, 2026
- Volume
- 500 sharesNov 3, 2026
- 52-week range
- 72.00 – 165.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 1.62M IDRMedian day 1,500 shares · 17 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:XSBC · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 92.00 | -6.00 | -6.1% | 92.00 | 92.00 | 92.00 | 500 | |
| 98.00 | -7.00 | -6.7% | 105.00 | 141.00 | 98.00 | 52,500 | |
| 105.00 | +27.00 | +34.6% | 77.00 | 105.00 | 76.00 | 70,400 | |
| 78.00 | 0.00 | 0.0% | 78.00 | 78.00 | 78.00 | 0 | |
| 78.00 | -3.00 | -3.7% | 79.00 | 79.00 | 78.00 | 2,400 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 81.00 | 81.00 | 400 | |
| 81.00 | +1.00 | +1.3% | 81.00 | 81.00 | 81.00 | 200 | |
| 80.00 | +1.00 | +1.3% | 80.00 | 80.00 | 80.00 | 600 | |
| 79.00 | 0.00 | 0.0% | 80.00 | 80.00 | 79.00 | 1,500 | |
| 79.00 | +3.00 | +3.9% | 78.00 | 79.00 | 78.00 | 2,500 | |
| 76.00 | +4.00 | +5.6% | 73.00 | 76.00 | 73.00 | 12,300 | |
| 72.00 | -5.00 | -6.5% | 74.00 | 75.00 | 72.00 | 400 | |
| 77.00 | -10.00 | -11.5% | 87.00 | 87.00 | 76.00 | 5,400 | |
| 87.00 | -1.00 | -1.1% | 87.00 | 87.00 | 87.00 | 10,000 | |
| 88.00 | +1.00 | +1.1% | 87.00 | 88.00 | 87.00 | 5,000 | |
| 87.00 | -1.00 | -1.1% | 87.00 | 87.00 | 87.00 | 5,000 | |
| 88.00 | -1.00 | -1.1% | 88.00 | 88.00 | 87.00 | 500 | |
| 89.00 | 0.00 | 0.0% | 89.00 | 89.00 | 89.00 | 0 | |
| 89.00 | +2.00 | +2.3% | 87.00 | 89.00 | 87.00 | 21,900 | |
| 87.00 | -1.00 | -1.1% | 88.00 | 88.00 | 86.00 | 19,300 | |
| 88.00 | +1.00 | +1.1% | 87.00 | 88.00 | 87.00 | 12,700 | |
| 87.00 | +1.00 | +1.2% | 85.00 | 116.00 | 85.00 | 156,700 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 86.00 | 86.00 | 500 | |
| 86.00 | -2.00 | -2.3% | 88.00 | 88.00 | 86.00 | 6,000 | |
| 88.00 | -14.00 | -13.7% | 136.00 | 136.00 | 88.00 | 67,800 | |
| 102.00 | -18.00 | -15.0% | 120.00 | 120.00 | 102.00 | 18,300 | |
| 120.00 | +31.00 | +34.8% | 89.00 | 120.00 | 89.00 | 67,400 | |
| 89.00 | -2.00 | -2.2% | 89.00 | 89.00 | 89.00 | 100 | |
| 91.00 | +1.00 | +1.1% | 91.00 | 91.00 | 91.00 | 1,300 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 90.00 | 89.00 | 3,200 | |
| 90.00 | -2.00 | -2.2% | 90.00 | 90.00 | 90.00 | 2,900 | |
| 92.00 | -1.00 | -1.1% | 93.00 | 93.00 | 91.00 | 21,400 | |
| 93.00 | -13.00 | -12.3% | 93.00 | 94.00 | 91.00 | 47,300 | |
| 106.00 | -18.00 | -14.5% | 165.00 | 165.00 | 106.00 | 66,100 | |
| 124.00 | +32.00 | +34.8% | 93.00 | 124.00 | 93.00 | 95,400 | |
| 92.00 | 0.00 | 0.0% | 92.00 | 92.00 | 92.00 | 0 | |
| 92.00 | -4.00 | -4.2% | 96.00 | 96.00 | 92.00 | 38,200 | |
| 96.00 | 0.00 | 0.0% | 96.00 | 96.00 | 96.00 | 0 | |
| 96.00 | 0.00 | 0.0% | 96.00 | 96.00 | 96.00 | 0 | |
| 96.00 | 0.00 | 0.0% | 96.00 | 96.00 | 96.00 | 0 | |
| 96.00 | +1.00 | +1.1% | 96.00 | 96.00 | 96.00 | 1,200 | |
| 95.00 | -1.00 | -1.0% | 95.00 | 95.00 | 95.00 | 100 | |
| 96.00 | +1.00 | +1.1% | 96.00 | 96.00 | 96.00 | 300 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 95.00 | 93.00 | 11,500 | |
| 95.00 | +1.00 | +1.1% | 94.00 | 95.00 | 94.00 | 500 | |
| 94.00 | +2.00 | +2.2% | 93.00 | 94.00 | 93.00 | 4,700 | |
| 92.00 | +2.00 | +2.2% | 92.00 | 92.00 | 92.00 | 87,900 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 90.00 | 90.00 | 0 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 90.00 | 90.00 | 0 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 90.00 | 90.00 | 0 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 90.00 | 90.00 | 0 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 90.00 | 90.00 | 0 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 90.00 | 90.00 | 0 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 90.00 | 90.00 | 100 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 90.00 | 90.00 | 3,000 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 90.00 | 90.00 | 0 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 90.00 | 90.00 | 0 | |
| 90.00 | -1.00 | -1.1% | 90.00 | 90.00 | 90.00 | 100 | |
| 91.00 | +1.00 | +1.1% | 91.00 | 92.00 | 91.00 | 2,100 | |
| 90.00 | -2.00 | -2.2% | 92.00 | 92.00 | 90.00 | 62,300 | |
| 92.00 | +1.00 | +1.1% | 92.00 | 92.00 | 91.00 | 79,900 | |
| 91.00 | 0.00 | 0.0% | 91.00 | 91.00 | 91.00 | 0 | |
| 91.00 | 0.00 | 0.0% | 91.00 | 91.00 | 91.00 | 29,700 | |
| 91.00 | 0.00 | 0.0% | 91.00 | 91.00 | 91.00 | 300 | |
| 91.00 | 0.00 | 0.0% | 91.00 | 91.00 | 91.00 | 0 | |
| 91.00 | 0.00 | 0.0% | 91.00 | 91.00 | 91.00 | 0 | |
| 91.00 | +1.00 | +1.1% | 89.00 | 91.00 | 89.00 | 18,300 |
- Ticker
- IDX:XSBC
- Asset type
- ETF
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Feb 9, 2026
Daily Report of Net Asset Value and Portfolio Composition
Latest news
Daily Report of Net Asset Value and Portfolio Composition
Feb 9, 2026
Closed 105.00 (-1.9%) on Feb 9, 2026
Reksa Dana Indeks Simas ETF IDX30 on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 1 in the last 12 months · 1 in all · newest Feb 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Reksa Dana Indeks Simas ETF IDX30.