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%WTI99.60▲ 2.52%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-102,580.002,730.002,520.002,720.002,369.7750,292,300
2022-08-092,620.002,680.002,600.002,610.002,273.9430,914,100
2022-08-082,600.002,630.002,570.002,620.002,282.6522,856,700
2022-08-052,610.002,630.002,560.002,600.002,265.2317,187,800
2022-08-042,600.002,630.002,540.002,590.002,256.5132,466,400
2022-08-032,400.002,620.002,380.002,580.002,247.8088,429,400
2022-08-022,430.002,430.002,350.002,400.002,090.9826,158,200
2022-08-012,370.002,440.002,370.002,410.002,099.6935,009,600
2022-07-292,380.002,400.002,330.002,370.002,064.8458,053,600
2022-07-282,420.002,430.002,350.002,380.002,073.5532,689,100
2022-07-272,380.002,400.002,360.002,370.002,064.8411,660,800
2022-07-262,400.002,420.002,370.002,380.002,073.5514,518,000
2022-07-252,460.002,470.002,430.002,450.002,134.5417,109,500
2022-07-222,460.002,480.002,440.002,460.002,143.258,307,200
2022-07-212,500.002,520.002,440.002,460.002,143.2511,081,000
2022-07-202,520.002,600.002,450.002,530.002,204.2430,210,700
2022-07-192,390.002,500.002,350.002,500.002,178.1037,510,200
2022-07-182,340.002,360.002,290.002,340.002,038.7014,579,700
2022-07-152,280.002,360.002,260.002,320.002,021.2817,830,600
2022-07-142,300.002,360.002,260.002,280.001,986.4312,930,000
2022-07-132,300.002,370.002,260.002,300.002,003.8530,265,600
2022-07-122,260.002,320.002,250.002,300.002,003.8516,428,700
2022-07-112,310.002,310.002,230.002,250.001,960.299,276,700
2022-07-082,290.002,340.002,270.002,300.002,003.8529,937,200
2022-07-072,240.002,290.002,210.002,260.001,969.0021,830,400
2022-07-062,360.002,360.002,240.002,240.001,951.5831,908,700
2022-07-052,400.002,420.002,350.002,380.002,073.5518,523,700
2022-07-042,570.002,600.002,400.002,400.002,090.9817,278,200
2022-07-012,600.002,610.002,540.002,560.002,230.385,317,700
2022-06-302,550.002,650.002,510.002,600.002,265.2311,701,200
2022-06-292,610.002,620.002,530.002,550.002,221.6613,093,700
2022-06-282,690.002,700.002,610.002,630.002,291.367,069,900
2022-06-272,630.002,680.002,580.002,680.002,334.9219,883,200
2022-06-242,680.002,720.002,610.002,630.002,291.3628,862,400
2022-06-232,500.002,670.002,500.002,670.002,326.2163,068,800
2022-06-222,500.002,510.002,430.002,480.002,160.6825,184,700
2022-06-212,330.002,520.002,330.002,500.002,178.1052,556,300
2022-06-202,330.002,330.002,230.002,320.002,021.2831,233,700
2022-06-172,350.002,370.002,250.002,330.002,029.9947,456,300
2022-06-162,470.002,470.002,380.002,380.002,073.5520,872,600
2022-06-152,440.002,460.002,340.002,410.002,099.6933,293,500
2022-06-142,410.002,470.002,390.002,440.002,125.8323,564,400
2022-06-132,500.002,500.002,390.002,410.002,099.6940,408,400
2022-06-102,560.002,600.002,550.002,560.002,230.3827,034,000
2022-06-092,670.002,670.002,600.002,600.002,265.2326,752,200
2022-06-082,600.002,680.002,570.002,670.002,326.2138,782,400
2022-06-072,580.002,620.002,560.002,590.002,256.5123,493,100
2022-06-062,630.002,630.002,550.002,570.002,239.0938,358,200
2022-06-032,690.002,740.002,630.002,640.002,300.0723,988,000
2022-06-022,640.002,710.002,580.002,680.002,334.9242,788,300
2022-05-312,690.002,710.002,640.002,640.002,300.0727,409,400
2022-05-302,700.002,700.002,630.002,690.002,343.6413,122,600
2022-05-272,610.002,700.002,590.002,670.002,326.2127,422,300
2022-05-252,600.002,630.002,570.002,570.002,239.0911,908,400
2022-05-242,670.002,670.002,580.002,600.002,265.2313,737,100
2022-05-232,700.002,710.002,580.002,600.002,265.2323,738,300
2022-05-202,660.002,700.002,640.002,690.002,343.6415,492,000
2022-05-192,670.002,700.002,620.002,660.002,317.5017,144,000
2022-05-182,820.002,820.002,660.002,710.002,361.0621,749,900
2022-05-172,850.002,870.002,750.002,790.002,430.7616,414,900
← NewerPage 18 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.