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%WTI98.04▼ 5.42%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-272,310.002,340.002,290.002,290.001,995.1410,512,200
2023-01-262,320.002,350.002,270.002,300.002,003.8518,032,000
2023-01-252,360.002,370.002,320.002,330.002,029.9910,480,300
2023-01-242,360.002,380.002,320.002,360.002,056.138,925,500
2023-01-202,410.002,420.002,350.002,360.002,056.1313,269,100
2023-01-192,370.002,440.002,350.002,410.002,099.6931,522,500
2023-01-182,310.002,400.002,310.002,350.002,047.4218,923,000
2023-01-172,310.002,340.002,290.002,300.002,003.8512,973,000
2023-01-162,270.002,350.002,270.002,290.001,995.1416,139,700
2023-01-132,300.002,300.002,250.002,270.001,977.725,970,600
2023-01-122,320.002,330.002,260.002,290.001,995.1410,153,300
2023-01-112,290.002,340.002,280.002,320.002,021.2810,083,900
2023-01-102,290.002,330.002,280.002,300.002,003.858,435,100
2023-01-092,260.002,320.002,260.002,290.001,995.1410,488,600
2023-01-062,270.002,280.002,220.002,260.001,969.0014,351,800
2023-01-052,340.002,350.002,200.002,290.001,995.1423,833,000
2023-01-042,340.002,360.002,310.002,340.002,038.7014,346,400
2023-01-032,170.002,380.002,170.002,350.002,047.4246,974,300
2023-01-022,130.002,170.002,120.002,170.001,890.596,972,100
2022-12-302,150.002,180.002,140.002,140.001,864.4511,469,100
2022-12-292,150.002,190.002,110.002,140.001,864.4514,047,000
2022-12-282,130.002,170.002,110.002,150.001,873.1714,405,100
2022-12-272,080.002,200.002,070.002,130.001,855.7432,160,300
2022-12-262,080.002,090.002,050.002,080.001,812.187,811,300
2022-12-232,090.002,100.002,070.002,080.001,812.1818,530,800
2022-12-222,090.002,120.002,070.002,100.001,829.6042,673,100
2022-12-212,100.002,100.002,060.002,070.001,803.4711,443,400
2022-12-202,050.002,120.002,050.002,100.001,829.6016,152,400
2022-12-192,020.002,070.002,020.002,050.001,786.0414,663,400
2022-12-162,030.002,060.002,010.002,010.001,751.1919,216,200
2022-12-152,080.002,080.002,040.002,050.001,786.0410,583,600
2022-12-142,040.002,090.002,030.002,080.001,812.1819,776,200
2022-12-132,070.002,100.002,010.002,020.001,759.9131,302,700
2022-12-122,070.002,120.002,040.002,070.001,803.4727,706,600
2022-12-092,170.002,180.002,070.002,070.001,803.4732,015,900
2022-12-082,220.002,220.002,130.002,170.001,890.5926,063,000
2022-12-072,270.002,290.002,220.002,220.001,934.1516,954,800
2022-12-062,300.002,310.002,260.002,290.001,995.1420,697,100
2022-12-052,300.002,340.002,270.002,300.002,003.8527,456,300
2022-12-022,260.002,300.002,220.002,300.002,003.8522,752,600
2022-12-012,170.002,260.002,170.002,250.001,960.2919,018,000
2022-11-302,200.002,240.002,170.002,170.001,890.5912,061,000
2022-11-292,200.002,220.002,160.002,200.001,916.7312,380,200
2022-11-282,220.002,250.002,200.002,210.001,925.4410,058,200
2022-11-252,260.002,280.002,210.002,210.001,925.4421,914,900
2022-11-242,280.002,290.002,260.002,270.001,977.729,087,600
2022-11-232,290.002,300.002,270.002,280.001,986.432,941,600
2022-11-222,270.002,320.002,260.002,280.001,986.437,665,200
2022-11-212,300.002,300.002,260.002,270.001,977.724,327,800
2022-11-182,310.002,320.002,280.002,290.001,995.146,242,100
2022-11-172,260.002,320.002,250.002,300.002,003.8522,945,900
2022-11-162,390.002,390.002,250.002,260.001,969.0023,812,300
2022-11-152,400.002,400.002,370.002,390.002,082.264,742,700
2022-11-142,400.002,420.002,380.002,400.002,090.984,714,800
2022-11-112,420.002,430.002,350.002,400.002,090.9823,069,900
2022-11-102,410.002,440.002,390.002,400.002,090.9813,292,200
2022-11-092,440.002,460.002,430.002,440.002,125.836,960,600
2022-11-082,480.002,480.002,420.002,440.002,125.834,257,500
2022-11-072,450.002,480.002,430.002,460.002,143.258,277,100
2022-11-042,440.002,450.002,390.002,430.002,117.1119,945,700
← NewerPage 16 of 21 · 1,220 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.