Xindonesiasw 1c (XMID)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724085000 | 1248.5 | 8.25 | 0.67 | 1239.5 | 1263.5 | 1239.25 | 2445 |
| 1723825800 | 1240.25 | -0.75 | -0.06 | 1240.25 | 1240.25 | 1240.25 | 4035 |
| 1723739400 | 1241 | -7.5 | -0.60 | 1244.5 | 1244.5 | 1237 | 660 |
| 1723653000 | 1248.5 | 24.5 | 2.00 | 1248.5 | 1248.5 | 1248.5 | 816 |
| 1723566600 | 1224 | 15.75 | 1.30 | 1224 | 1224 | 1224 | 726 |
| 1723480200 | 1208.25 | 3.5 | 0.29 | 1208.25 | 1208.25 | 1208.25 | 1400 |
| 1723221000 | 1204.75 | -6 | -0.50 | 1204.75 | 1204.75 | 1204.75 | 2806 |
| 1723134600 | 1210.75 | 17.75 | 1.49 | 1200.5 | 1223 | 1194.25 | 87 |
| 1723048200 | 1193 | 17.5 | 1.49 | 1194.5 | 1196 | 1193 | 474 |
| 1722961800 | 1175.5 | 23 | 2.00 | 1173 | 1190.5 | 1165.75 | 2365 |
| 1722875400 | 1152.5 | -33 | -2.78 | 1155 | 1163.5 | 1117.5 | 972 |
| 1722616200 | 1185.5 | -10.75 | -0.90 | 1183 | 1187 | 1183 | 37 |
| 1722529800 | 1196.25 | 21.5 | 1.83 | 1180 | 1199.75 | 1180 | 436 |
| 1722443400 | 1174.75 | 12.5 | 1.08 | 1170 | 1193 | 1166.75 | 1612 |
| 1722357000 | 1162.25 | -11 | -0.94 | 1162.25 | 1162.25 | 1162.25 | 5 |
| 1722270600 | 1173.25 | -5 | -0.42 | 1171.5 | 1188 | 1159.5 | 1161 |
| 1722011400 | 1178.25 | 5.75 | 0.49 | 1178 | 1189.5 | 1159 | 802 |
| 1721925000 | 1172.5 | 4.5 | 0.39 | 1172.5 | 1172.5 | 1172.5 | 19 |
| 1721838600 | 1168 | -13.5 | -1.14 | 1168 | 1168 | 1168 | 3 |
| 1721752200 | 1181.5 | -1.5 | -0.13 | 1181.5 | 1181.5 | 1181.5 | 0 |
| 1721665800 | 1183 | 3.5 | 0.30 | 1184.5 | 1199.5 | 1179 | 103 |
| 1721406600 | 1179.5 | 3 | 0.25 | 1179.5 | 1179.5 | 1179.5 | 27 |
| 1721320200 | 1176.5 | 16.25 | 1.40 | 1176.5 | 1176.5 | 1176.5 | 2 |
| 1721233800 | 1160.25 | -0.25 | -0.02 | 1160.25 | 1160.25 | 1160.25 | 2199 |
| 1721147400 | 1160.5 | -8.5 | -0.73 | 1172 | 1172.5 | 1145.25 | 54 |
| 1721061000 | 1169 | -18.25 | -1.54 | 1172.5 | 1181 | 1159.75 | 839 |
| 1720801800 | 1187.25 | 5.75 | 0.49 | 1188 | 1190 | 1185 | 9461 |
| 1720715400 | 1181.5 | 4.25 | 0.36 | 1180 | 1183 | 1180 | 728 |
| 1720629000 | 1177.25 | 5.25 | 0.45 | 1181.5 | 1197.75 | 1174.5 | 126 |
| 1720542600 | 1172 | 8.75 | 0.75 | 1174 | 1174.5 | 1172 | 1221 |
| 1720456200 | 1163.25 | -0.5 | -0.04 | 1160 | 1181 | 1158.25 | 1662 |
| 1720197000 | 1163.75 | 11 | 0.95 | 1168 | 1180.5 | 1158.5 | 86 |
| 1720110600 | 1152.75 | -4 | -0.35 | 1154.5 | 1154.75 | 1151.5 | 144 |
| 1720024200 | 1156.75 | 6 | 0.52 | 1156.75 | 1156.75 | 1156.75 | 92 |
| 1719937800 | 1150.75 | -7.75 | -0.67 | 1149 | 1166.5 | 1125.25 | 642 |
| 1719851400 | 1158.5 | 9.75 | 0.85 | 1158.5 | 1158.5 | 1158.5 | 62 |
| 1719592200 | 1148.75 | 20.25 | 1.79 | 1141.5 | 1156.75 | 1141.5 | 380 |
| 1719505800 | 1128.5 | 24.75 | 2.24 | 1123.5 | 1128.5 | 1123.5 | 448 |
| 1719419400 | 1103.75 | -1.25 | -0.11 | 1103.75 | 1103.75 | 1103.75 | 25 |
| 1719333000 | 1105 | -9.5 | -0.85 | 1111.5 | 1112 | 1100.75 | 3086 |
| 1719246600 | 1114.5 | 0.25 | 0.02 | 1114.5 | 1114.5 | 1114.5 | 0 |
| 1718987400 | 1114.25 | 31.5 | 2.91 | 1112 | 1127.25 | 1107.5 | 1310 |
| 1718901000 | 1082.75 | 14.25 | 1.33 | 1086 | 1086 | 1082.25 | 1479 |
| 1718814600 | 1068.5 | -14.75 | -1.36 | 1068.5 | 1068.5 | 1068.5 | 184 |
| 1718728200 | 1083.25 | 10.25 | 0.96 | 1080.5 | 1083.25 | 1080.5 | 2212 |
| 1718641800 | 1073 | -1.75 | -0.16 | 1073 | 1073 | 1073 | 22 |
| 1718382600 | 1074.75 | -22.5 | -2.05 | 1072 | 1079 | 1060.5 | 1760 |
| 1718296200 | 1097.25 | -13.25 | -1.19 | 1098 | 1098 | 1094.75 | 1753 |
| 1718209800 | 1110.5 | 0.5 | 0.05 | 1108 | 1115.75 | 1108 | 16973 |
| 1718123400 | 1110 | -28 | -2.46 | 1106.5 | 1111.5 | 1106.5 | 707 |
| 1718037000 | 1138 | 8.25 | 0.73 | 1138 | 1138 | 1138 | 2031 |
| 1717777800 | 1129.75 | -11.25 | -0.99 | 1129.75 | 1129.75 | 1129.75 | 6 |
| 1717691400 | 1141 | 11.75 | 1.04 | 1141 | 1141 | 1141 | 447 |
| 1717605000 | 1129.25 | -10.5 | -0.92 | 1142.5 | 1142.5 | 1120.75 | 914 |
| 1717518600 | 1139.75 | 5 | 0.44 | 1163 | 1163 | 1139.25 | 1518 |
| 1717432200 | 1134.75 | 19.5 | 1.75 | 1134.75 | 1134.75 | 1134.75 | 4 |
| 1717173000 | 1115.25 | -0.5 | -0.04 | 1125 | 1126.5 | 1113.75 | 1032 |
| 1717086600 | 1115.75 | -13.5 | -1.20 | 1133.5 | 1133.5 | 1115.75 | 3541 |
| 1717000200 | 1129.25 | -26.25 | -2.27 | 1130 | 1135.25 | 1121.75 | 1546 |
| 1716913800 | 1155.5 | -11.5 | -0.99 | 1164 | 1168.75 | 1153.5 | 682 |
| 1716568200 | 1167 | -1.25 | -0.11 | 1164.5 | 1167 | 1164.5 | 133 |
| 1716481800 | 1168.25 | -5 | -0.43 | 1168.25 | 1168.25 | 1168.25 | 10 |
| 1716395400 | 1173.25 | 4.75 | 0.41 | 1173.5 | 1175.75 | 1168.5 | 1030 |
| 1716309000 | 1168.5 | -27.25 | -2.28 | 1176.5 | 1179.75 | 1167.75 | 7208 |
| 1716222600 | 1195.75 | -22.5 | -1.85 | 1210 | 1210 | 1186 | 1261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
