Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-082,180.002,200.002,130.002,140.001,942.3013,277,100
2024-08-072,230.002,240.002,160.002,170.001,969.5322,667,000
2024-08-062,120.002,200.002,100.002,190.001,987.6827,207,800
2024-08-052,150.002,170.002,080.002,080.001,887.8434,132,200
2024-08-022,170.002,190.002,140.002,170.001,969.5317,463,200
2024-08-012,160.002,200.002,150.002,170.001,969.539,289,100
2024-07-312,180.002,200.002,140.002,170.001,969.5313,824,100
2024-07-302,190.002,190.002,150.002,170.001,969.539,632,600
2024-07-292,170.002,190.002,160.002,170.001,969.5311,877,000
2024-07-262,200.002,200.002,170.002,180.001,978.6013,159,800
2024-07-252,200.002,210.002,180.002,190.001,987.6810,370,600
2024-07-242,250.002,260.002,200.002,210.002,005.838,864,100
2024-07-232,210.002,250.002,200.002,250.002,042.1420,722,100
2024-07-222,200.002,220.002,180.002,200.001,996.7614,478,300
2024-07-192,220.002,230.002,160.002,180.001,978.6023,923,900
2024-07-182,240.002,250.002,210.002,240.002,033.069,450,200
2024-07-172,250.002,260.002,220.002,240.002,033.0614,377,600
2024-07-162,240.002,240.002,200.002,240.002,033.0615,377,100
2024-07-152,290.002,300.002,240.002,240.002,033.0612,011,400
2024-07-122,290.002,340.002,230.002,280.002,069.3726,838,800
2024-07-112,280.002,300.002,240.002,270.002,060.2914,115,400
2024-07-102,270.002,290.002,240.002,270.002,060.2917,274,900
2024-07-092,220.002,290.002,210.002,270.002,060.2918,838,000
2024-07-082,190.002,210.002,160.002,210.002,005.8316,997,900
2024-07-052,210.002,220.002,150.002,180.001,978.6015,812,300
2024-07-042,180.002,210.002,150.002,210.002,005.8317,834,000
2024-07-032,200.002,230.002,160.002,170.001,969.5314,716,100
2024-07-022,170.002,220.002,160.002,190.001,987.6828,766,500
2024-07-012,160.002,200.002,150.002,180.001,978.6017,656,000
2024-06-282,190.002,200.002,150.002,160.001,960.4523,093,800
2024-06-272,190.002,220.002,170.002,200.001,996.7613,170,500
2024-06-262,180.002,220.002,170.002,180.001,978.6015,587,200
2024-06-252,170.002,230.002,130.002,160.001,960.4524,987,800
2024-06-242,180.002,200.002,150.002,160.001,960.4511,920,500
2024-06-212,140.002,210.002,120.002,180.001,978.6022,542,800
2024-06-202,140.002,180.002,120.002,140.001,942.3020,261,800
2024-06-192,080.002,160.002,070.002,130.001,933.2221,624,600
2024-06-142,150.002,180.002,070.002,080.001,887.8417,354,900
2024-06-132,190.002,210.002,140.002,160.001,960.455,778,900
2024-06-122,210.002,240.002,150.002,180.001,978.6011,288,500
2024-06-112,220.002,250.002,180.002,220.002,014.917,662,700
2024-06-102,240.002,250.002,200.002,230.002,023.996,153,700
2024-06-072,270.002,280.002,220.002,230.002,023.9913,475,400
2024-06-062,320.002,330.002,240.002,250.002,042.1416,631,700
2024-06-052,300.002,390.002,300.002,310.002,096.5926,625,800
2024-06-042,320.002,370.002,290.002,290.002,078.4420,388,800
2024-06-032,300.002,360.002,270.002,320.002,105.678,246,100
2024-05-312,390.002,400.002,260.002,310.002,096.5946,339,600
2024-05-302,420.002,450.002,360.002,430.002,205.5112,911,700
2024-05-292,440.002,450.002,390.002,410.002,187.3612,753,300
2024-05-282,470.002,520.002,420.002,440.002,214.5823,942,800
2024-05-272,460.002,500.002,420.002,460.002,232.7414,872,500
2024-05-222,470.002,510.002,440.002,470.002,241.8115,021,700
2024-05-212,480.002,550.002,460.002,470.002,241.8132,093,400
2024-05-202,450.002,500.002,430.002,460.002,232.7441,465,900
2024-05-172,380.002,460.002,380.002,440.002,214.5832,066,800
2024-05-162,540.002,540.002,350.002,380.002,160.1356,882,300
2024-05-152,600.002,620.002,510.002,580.002,297.5430,721,600
2024-05-142,620.002,650.002,530.002,600.002,315.3529,590,100
2024-05-132,490.002,650.002,490.002,610.002,324.2666,807,800
← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-02159.0000 IDR
2025-04-1485.7000 IDR
2024-05-1648.6000 IDR
2023-05-1642.0000 IDR
2022-05-1151.0000 IDR
2021-05-0431.7000 IDR
2020-06-0220.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.