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
2024-01-262,360.002,360.002,290.002,330.002,074.917,485,500
2024-01-252,350.002,420.002,300.002,360.002,101.6318,441,600
2024-01-242,430.002,430.002,350.002,350.002,092.7215,076,600
2024-01-232,400.002,440.002,380.002,430.002,163.9619,456,100
2024-01-222,390.002,450.002,350.002,400.002,137.2535,148,500
2024-01-192,320.002,420.002,290.002,370.002,110.5357,782,800
2024-01-182,230.002,350.002,230.002,320.002,066.0131,273,400
2024-01-172,270.002,270.002,220.002,250.002,003.6727,231,600
2024-01-162,250.002,300.002,250.002,270.002,021.4813,345,100
2024-01-152,200.002,320.002,180.002,280.002,030.3928,710,100
2024-01-122,280.002,280.002,180.002,200.001,959.1437,004,700
2024-01-112,170.002,310.002,160.002,280.002,030.3977,067,500
2024-01-102,110.002,180.002,100.002,150.001,914.6242,369,900
2024-01-092,110.002,130.002,100.002,110.001,879.0010,259,600
2024-01-082,130.002,160.002,100.002,110.001,879.0019,284,900
2024-01-052,090.002,120.002,070.002,100.001,870.0927,968,900
2024-01-042,050.002,130.002,040.002,090.001,861.1943,128,400
2024-01-032,000.002,070.002,000.002,050.001,825.5733,557,500
2024-01-022,000.002,040.001,985.002,000.001,781.0417,268,500
2023-12-291,970.002,000.001,965.002,000.001,781.0413,669,900
2023-12-281,970.001,975.001,960.001,970.001,754.3222,839,400
2023-12-272,010.002,030.001,965.001,970.001,754.3216,322,000
2023-12-221,985.002,040.001,975.002,010.001,789.9439,439,900
2023-12-211,980.001,990.001,965.001,980.001,763.2330,809,900
2023-12-201,950.001,995.001,930.001,975.001,758.7832,212,600
2023-12-191,895.001,965.001,895.001,945.001,732.0611,357,800
2023-12-181,930.001,940.001,885.001,895.001,687.5319,988,200
2023-12-151,950.001,970.001,925.001,930.001,718.7019,400,100
2023-12-141,925.001,980.001,925.001,945.001,732.0613,505,600
2023-12-131,930.001,950.001,900.001,925.001,714.2514,930,200
2023-12-121,945.001,960.001,920.001,930.001,718.7020,299,700
2023-12-112,040.002,050.001,935.001,945.001,732.0624,475,600
2023-12-082,070.002,080.002,030.002,040.001,816.6619,201,100
2023-12-072,150.002,150.002,030.002,070.001,843.3831,625,900
2023-12-062,060.002,170.002,060.002,140.001,905.7137,650,700
2023-12-052,070.002,080.002,040.002,050.001,825.5716,769,300
2023-12-042,080.002,100.002,030.002,070.001,843.3826,251,100
2023-12-012,120.002,130.002,080.002,080.001,852.2815,771,700
2023-11-302,170.002,170.002,120.002,120.001,887.9013,509,400
2023-11-292,160.002,170.002,120.002,160.001,923.529,142,700
2023-11-282,100.002,170.002,090.002,150.001,914.6216,657,100
2023-11-272,090.002,110.002,070.002,100.001,870.099,003,200
2023-11-242,090.002,110.002,060.002,080.001,852.2812,956,200
2023-11-232,080.002,130.002,050.002,090.001,861.1925,714,200
2023-11-222,070.002,140.002,060.002,070.001,843.3815,668,700
2023-11-212,090.002,100.002,050.002,070.001,843.387,170,000
2023-11-202,080.002,120.002,080.002,090.001,861.192,841,100
2023-11-172,100.002,140.002,080.002,080.001,852.2810,755,900
2023-11-162,150.002,150.002,090.002,100.001,870.0919,703,100
2023-11-152,180.002,240.002,140.002,150.001,914.6212,540,100
2023-11-142,200.002,200.002,160.002,160.001,923.525,152,700
2023-11-132,220.002,290.002,160.002,200.001,959.1413,008,500
2023-11-102,170.002,260.002,140.002,220.001,976.9514,327,900
2023-11-092,180.002,230.002,160.002,170.001,932.4313,540,600
2023-11-082,120.002,180.002,080.002,160.001,923.526,942,500
2023-11-072,110.002,130.002,070.002,110.001,879.0012,598,100
2023-11-062,070.002,160.002,070.002,110.001,879.0031,670,100
2023-11-032,040.002,070.002,020.002,050.001,825.5717,993,200
2023-11-022,100.002,100.002,030.002,030.001,807.7612,297,600
2023-11-012,200.002,200.002,060.002,060.001,834.4713,000,300
← NewerPage 12 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.