See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.56▲ 1.45%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-041,825.001,850.001,800.001,830.001,594.3759,075,600
2023-05-031,730.001,840.001,695.001,820.001,585.6665,730,000
2023-05-021,750.001,765.001,710.001,730.001,507.2518,970,400
2023-04-281,765.001,770.001,735.001,750.001,524.6731,675,900
2023-04-271,780.001,795.001,755.001,760.001,533.3835,508,500
2023-04-261,800.001,805.001,750.001,765.001,537.7435,643,700
2023-04-181,790.001,815.001,785.001,795.001,563.8819,317,400
2023-04-171,805.001,820.001,780.001,785.001,555.1624,663,400
2023-04-141,810.001,830.001,795.001,805.001,572.5920,828,000
2023-04-131,840.001,840.001,790.001,800.001,568.2337,007,100
2023-04-121,820.001,850.001,810.001,835.001,598.7344,743,900
2023-04-111,880.001,885.001,780.001,820.001,585.6667,119,800
2023-04-101,955.001,960.001,860.001,875.001,633.5837,120,100
2023-04-061,985.002,010.001,960.001,960.001,707.6310,536,600
2023-04-051,985.002,000.001,960.001,985.001,729.418,278,600
2023-04-042,010.002,010.001,980.001,985.001,729.4113,960,400
2023-04-031,990.002,020.001,990.002,010.001,751.197,457,900
2023-03-312,020.002,030.001,975.001,980.001,725.0614,574,000
2023-03-302,050.002,080.002,000.002,020.001,759.9116,152,600
2023-03-292,050.002,060.002,010.002,040.001,777.3311,055,300
2023-03-282,010.002,070.001,995.002,050.001,786.0415,172,800
2023-03-272,010.002,030.001,990.001,990.001,733.778,846,300
2023-03-242,050.002,060.001,990.002,000.001,742.4813,530,400
2023-03-211,910.002,050.001,910.002,050.001,786.0419,655,100
2023-03-201,950.001,970.001,900.001,900.001,655.3614,084,200
2023-03-171,885.002,050.001,885.001,950.001,698.9252,254,700
2023-03-161,900.001,935.001,860.001,870.001,629.2223,769,800
2023-03-152,000.002,050.001,900.001,900.001,655.3649,887,700
2023-03-142,070.002,080.002,010.002,020.001,759.9117,463,500
2023-03-132,070.002,100.002,030.002,070.001,803.4720,014,400
2023-03-102,060.002,080.002,030.002,070.001,803.479,468,400
2023-03-092,060.002,090.002,060.002,070.001,803.477,914,500
2023-03-082,080.002,080.002,040.002,060.001,794.7611,512,700
2023-03-072,070.002,080.002,050.002,080.001,812.1821,597,200
2023-03-062,100.002,100.002,050.002,060.001,794.7614,658,900
2023-03-032,100.002,130.002,070.002,090.001,820.8917,107,100
2023-03-022,070.002,100.002,060.002,080.001,812.1817,353,200
2023-03-012,100.002,110.002,050.002,060.001,794.7629,548,100
2023-02-282,170.002,170.002,080.002,090.001,820.8953,205,600
2023-02-272,270.002,270.002,170.002,170.001,890.5936,713,500
2023-02-242,290.002,290.002,250.002,280.001,986.437,644,100
2023-02-232,290.002,300.002,250.002,270.001,977.7215,443,600
2023-02-222,350.002,350.002,280.002,280.001,986.4313,594,500
2023-02-212,340.002,380.002,330.002,350.002,047.4219,666,000
2023-02-202,270.002,390.002,270.002,340.002,038.7062,751,200
2023-02-172,280.002,300.002,250.002,250.001,960.2913,281,300
2023-02-162,270.002,300.002,270.002,280.001,986.4310,073,700
2023-02-152,270.002,290.002,240.002,260.001,969.006,466,900
2023-02-142,300.002,310.002,260.002,270.001,977.727,385,500
2023-02-132,250.002,320.002,240.002,300.002,003.8514,418,200
2023-02-102,240.002,270.002,210.002,250.001,960.2913,840,200
2023-02-092,280.002,300.002,240.002,240.001,951.5813,029,600
2023-02-082,320.002,320.002,260.002,280.001,986.4310,777,900
2023-02-072,300.002,340.002,280.002,310.002,012.5712,082,000
2023-02-062,230.002,330.002,220.002,300.002,003.8525,165,800
2023-02-032,240.002,270.002,230.002,240.001,951.588,345,500
2023-02-022,280.002,300.002,220.002,230.001,942.8720,424,400
2023-02-012,300.002,330.002,270.002,280.001,986.438,365,700
2023-01-312,240.002,330.002,240.002,300.002,003.8516,644,400
2023-01-302,290.002,290.002,230.002,240.001,951.5813,090,300
← NewerPage 15 of 21 · 1,216 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.