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%WTI99.03▲ 1.94%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-032,400.002,430.002,390.002,430.002,117.1116,686,100
2022-11-022,490.002,490.002,410.002,430.002,117.1115,276,800
2022-11-012,520.002,530.002,450.002,470.002,151.9610,588,200
2022-10-312,480.002,530.002,450.002,520.002,195.5317,517,800
2022-10-282,430.002,470.002,430.002,450.002,134.547,293,600
2022-10-272,420.002,440.002,400.002,420.002,108.408,364,700
2022-10-262,400.002,440.002,390.002,420.002,108.407,115,200
2022-10-252,420.002,440.002,400.002,400.002,090.9811,384,000
2022-10-242,460.002,480.002,390.002,400.002,090.9818,789,600
2022-10-212,510.002,540.002,470.002,470.002,151.9611,031,300
2022-10-202,490.002,580.002,490.002,560.002,230.3812,214,500
2022-10-192,500.002,530.002,450.002,490.002,169.397,218,800
2022-10-182,420.002,490.002,390.002,480.002,160.689,206,800
2022-10-172,350.002,400.002,310.002,400.002,090.984,916,100
2022-10-142,500.002,500.002,360.002,380.002,073.5512,226,000
2022-10-132,450.002,480.002,440.002,470.002,151.965,175,800
2022-10-122,500.002,500.002,420.002,450.002,134.5411,140,800
2022-10-112,530.002,530.002,460.002,510.002,186.814,056,500
2022-10-102,500.002,530.002,470.002,500.002,178.105,459,800
2022-10-072,550.002,550.002,490.002,520.002,195.535,445,600
2022-10-062,540.002,560.002,530.002,550.002,221.665,034,500
2022-10-052,550.002,560.002,510.002,540.002,212.959,602,600
2022-10-042,480.002,520.002,460.002,500.002,178.106,192,400
2022-10-032,440.002,490.002,430.002,450.002,134.542,761,100
2022-09-302,450.002,490.002,410.002,460.002,143.2512,160,200
2022-09-292,520.002,540.002,450.002,450.002,134.5412,664,700
2022-09-282,540.002,550.002,490.002,500.002,178.108,953,900
2022-09-272,470.002,560.002,470.002,530.002,204.2416,469,200
2022-09-262,490.002,530.002,400.002,460.002,143.2528,413,300
2022-09-232,550.002,550.002,480.002,500.002,178.1012,470,300
2022-09-222,510.002,550.002,500.002,550.002,221.6610,729,100
2022-09-212,550.002,550.002,480.002,520.002,195.5312,837,600
2022-09-202,570.002,570.002,540.002,550.002,221.6612,464,600
2022-09-192,530.002,570.002,520.002,550.002,221.6622,894,600
2022-09-162,580.002,580.002,470.002,500.002,178.1031,295,200
2022-09-152,600.002,660.002,580.002,580.002,247.8024,934,100
2022-09-142,620.002,640.002,590.002,590.002,256.5119,206,100
2022-09-132,650.002,690.002,630.002,650.002,308.7916,819,600
2022-09-122,670.002,680.002,630.002,640.002,300.0716,463,100
2022-09-092,700.002,710.002,640.002,670.002,326.2118,614,800
2022-09-082,640.002,720.002,620.002,700.002,352.3528,372,200
2022-09-072,610.002,660.002,600.002,620.002,282.6522,786,300
2022-09-062,640.002,690.002,610.002,620.002,282.6522,382,200
2022-09-052,630.002,680.002,610.002,640.002,300.0716,940,500
2022-09-022,680.002,680.002,630.002,630.002,291.3621,418,900
2022-09-012,640.002,690.002,640.002,680.002,334.9211,250,000
2022-08-312,730.002,730.002,620.002,630.002,291.3619,630,000
2022-08-302,690.002,750.002,670.002,730.002,378.4917,098,700
2022-08-292,650.002,670.002,570.002,640.002,300.0713,251,100
2022-08-262,680.002,700.002,660.002,700.002,352.3512,082,800
2022-08-252,680.002,710.002,650.002,680.002,334.9215,040,200
2022-08-242,700.002,700.002,610.002,670.002,326.2123,467,000
2022-08-232,540.002,680.002,540.002,660.002,317.5039,933,600
2022-08-222,600.002,610.002,510.002,530.002,204.2414,000,100
2022-08-192,600.002,660.002,570.002,600.002,265.2312,535,600
2022-08-182,630.002,630.002,580.002,600.002,265.239,904,800
2022-08-162,730.002,750.002,600.002,640.002,300.0721,999,600
2022-08-152,770.002,770.002,690.002,730.002,378.499,640,700
2022-08-122,740.002,780.002,730.002,770.002,413.3419,249,000
2022-08-112,750.002,760.002,690.002,750.002,395.9136,698,700
← NewerPage 17 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.