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
2024-05-082,430.002,500.002,410.002,480.002,208.4936,134,700
2024-05-072,420.002,470.002,400.002,430.002,163.968,681,600
2024-05-062,500.002,510.002,410.002,410.002,146.1519,427,500
2024-05-032,430.002,500.002,430.002,480.002,208.4927,834,200
2024-05-022,470.002,470.002,390.002,420.002,155.0620,110,600
2024-04-302,470.002,520.002,430.002,470.002,199.5854,566,800
2024-04-292,400.002,510.002,330.002,440.002,172.8753,577,000
2024-04-262,380.002,400.002,340.002,380.002,119.4412,354,600
2024-04-252,410.002,470.002,360.002,380.002,119.4426,956,000
2024-04-242,390.002,440.002,340.002,380.002,119.4424,318,700
2024-04-232,320.002,420.002,290.002,390.002,128.3426,506,900
2024-04-222,230.002,330.002,220.002,300.002,048.2033,345,400
2024-04-192,170.002,220.002,080.002,190.001,950.2441,032,300
2024-04-182,120.002,250.002,120.002,190.001,950.2421,685,400
2024-04-172,270.002,290.002,110.002,120.001,887.9022,034,500
2024-04-162,300.002,300.002,220.002,270.002,021.4816,666,400
2024-04-052,360.002,370.002,300.002,300.002,048.2012,443,700
2024-04-042,300.002,370.002,290.002,340.002,083.8214,852,100
2024-04-032,310.002,320.002,270.002,270.002,021.4813,027,600
2024-04-022,290.002,320.002,250.002,300.002,048.2026,378,000
2024-04-012,260.002,300.002,220.002,270.002,021.4844,328,600
2024-03-282,280.002,290.002,240.002,260.002,012.5716,894,400
2024-03-272,420.002,420.002,200.002,280.002,030.3990,965,400
2024-03-262,450.002,450.002,390.002,390.002,128.3417,637,200
2024-03-252,440.002,440.002,390.002,410.002,146.1526,681,100
2024-03-222,420.002,450.002,380.002,390.002,128.3416,212,000
2024-03-212,460.002,470.002,390.002,400.002,137.2522,103,100
2024-03-202,470.002,480.002,420.002,440.002,172.8710,560,500
2024-03-192,410.002,470.002,400.002,470.002,199.5813,058,300
2024-03-182,420.002,420.002,380.002,410.002,146.1511,745,500
2024-03-152,440.002,460.002,390.002,400.002,137.2522,191,300
2024-03-142,490.002,490.002,410.002,440.002,172.8715,293,000
2024-03-132,480.002,520.002,430.002,470.002,199.5816,938,500
2024-03-082,420.002,530.002,420.002,460.002,190.6837,508,200
2024-03-072,380.002,440.002,380.002,410.002,146.1518,712,000
2024-03-062,470.002,480.002,350.002,400.002,137.2556,279,900
2024-03-052,490.002,550.002,450.002,540.002,261.9227,310,600
2024-03-042,570.002,620.002,470.002,490.002,217.3934,192,700
2024-03-012,400.002,640.002,400.002,560.002,279.73151,823,300
2024-02-292,330.002,410.002,320.002,380.002,119.4433,510,600
2024-02-282,340.002,360.002,300.002,330.002,074.9111,323,100
2024-02-272,300.002,340.002,270.002,330.002,074.916,817,000
2024-02-262,340.002,380.002,280.002,290.002,039.2911,997,000
2024-02-232,340.002,350.002,250.002,340.002,083.8218,017,000
2024-02-222,230.002,330.002,230.002,310.002,057.1019,314,000
2024-02-212,210.002,260.002,200.002,230.001,985.8613,076,000
2024-02-202,200.002,240.002,190.002,210.001,968.0510,218,500
2024-02-192,260.002,260.002,190.002,200.001,959.1419,932,100
2024-02-162,330.002,340.002,250.002,270.002,021.4821,980,100
2024-02-152,320.002,350.002,300.002,310.002,057.1014,818,800
2024-02-132,360.002,360.002,270.002,310.002,057.1017,949,400
2024-02-122,310.002,340.002,280.002,330.002,074.9114,789,900
2024-02-072,370.002,370.002,280.002,300.002,048.2019,165,300
2024-02-062,290.002,370.002,270.002,370.002,110.5319,271,700
2024-02-052,310.002,330.002,270.002,270.002,021.488,450,200
2024-02-022,300.002,330.002,240.002,310.002,057.1010,264,900
2024-02-012,300.002,350.002,290.002,300.002,048.2010,339,400
2024-01-312,260.002,330.002,260.002,320.002,066.0110,921,200
2024-01-302,310.002,320.002,210.002,250.002,003.6737,224,300
2024-01-292,330.002,370.002,300.002,310.002,057.1011,378,200
← NewerPage 11 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.