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%WTI99.39▲ 2.31%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-132,830.002,860.002,740.002,850.002,483.0429,174,700
2022-05-122,990.002,990.002,790.002,790.002,430.7621,577,500
2022-05-112,980.003,000.002,940.002,990.002,605.0120,468,200
2022-05-103,040.003,120.002,980.002,990.002,560.5857,369,100
2022-05-093,150.003,150.002,990.003,040.002,603.3925,744,500
2022-04-283,220.003,250.003,170.003,190.002,731.8521,720,800
2022-04-273,160.003,220.003,130.003,180.002,723.2923,364,600
2022-04-263,300.003,380.003,200.003,200.002,740.4242,770,200
2022-04-253,220.003,290.003,160.003,290.002,817.4940,134,600
2022-04-223,230.003,230.003,130.003,160.002,706.1633,912,400
2022-04-213,180.003,300.003,120.003,240.002,774.6750,212,200
2022-04-202,970.003,280.002,960.003,180.002,723.2995,096,000
2022-04-192,940.002,950.002,870.002,950.002,526.3224,148,700
2022-04-182,730.002,950.002,720.002,940.002,517.7673,450,800
2022-04-142,750.002,760.002,690.002,710.002,320.7921,968,200
2022-04-132,590.002,780.002,580.002,720.002,329.3549,700,000
2022-04-122,580.002,610.002,550.002,570.002,200.9014,278,200
2022-04-112,690.002,690.002,550.002,580.002,209.4632,565,300
2022-04-082,670.002,720.002,660.002,690.002,303.6615,891,300
2022-04-072,710.002,730.002,660.002,660.002,277.9715,861,600
2022-04-062,690.002,760.002,680.002,700.002,312.2316,466,700
2022-04-052,680.002,720.002,680.002,700.002,312.2316,777,500
2022-04-042,610.002,690.002,610.002,680.002,295.1016,122,000
2022-04-012,640.002,650.002,590.002,610.002,235.1519,629,400
2022-03-312,710.002,710.002,640.002,650.002,269.4122,069,300
2022-03-302,760.002,780.002,700.002,710.002,320.7911,013,600
2022-03-292,790.002,800.002,750.002,760.002,363.6114,517,600
2022-03-282,770.002,840.002,770.002,790.002,389.3028,344,700
2022-03-252,770.002,780.002,700.002,760.002,363.6128,565,500
2022-03-242,720.002,770.002,680.002,760.002,363.6119,910,800
2022-03-232,720.002,740.002,670.002,700.002,312.2318,760,400
2022-03-222,700.002,730.002,690.002,720.002,329.359,367,800
2022-03-212,660.002,720.002,660.002,690.002,303.6615,822,900
2022-03-182,640.002,700.002,640.002,650.002,269.4113,142,300
2022-03-172,710.002,740.002,630.002,640.002,260.8422,038,500
2022-03-162,670.002,720.002,670.002,700.002,312.2318,929,100
2022-03-152,730.002,730.002,630.002,640.002,260.8423,263,000
2022-03-142,790.002,800.002,720.002,740.002,346.4813,297,000
2022-03-112,680.002,800.002,660.002,790.002,389.3027,237,700
2022-03-102,700.002,700.002,610.002,680.002,295.1018,200,200
2022-03-092,590.002,670.002,550.002,660.002,277.9725,089,400
2022-03-082,640.002,730.002,530.002,590.002,218.0236,394,400
2022-03-072,740.002,740.002,600.002,640.002,260.8441,669,900
2022-03-042,770.002,820.002,710.002,740.002,346.4814,606,900
2022-03-022,870.002,890.002,770.002,770.002,372.1726,674,200
2022-03-012,900.002,930.002,860.002,880.002,466.3722,596,900
2022-02-252,780.002,900.002,780.002,860.002,449.2539,163,600
2022-02-242,890.002,920.002,760.002,770.002,372.1736,924,000
2022-02-232,870.002,920.002,860.002,880.002,466.3729,196,400
2022-02-222,890.002,950.002,840.002,860.002,449.2525,197,800
2022-02-212,950.002,980.002,880.002,880.002,466.3722,300,400
2022-02-182,920.002,980.002,920.002,950.002,526.328,214,100
2022-02-172,960.002,970.002,910.002,920.002,500.6311,488,200
2022-02-162,990.003,010.002,950.002,980.002,552.019,880,500
2022-02-152,980.003,030.002,970.002,980.002,552.016,084,200
2022-02-143,070.003,070.002,960.002,980.002,552.0114,164,900
2022-02-113,090.003,110.003,050.003,080.002,637.655,340,100
2022-02-103,070.003,140.003,050.003,090.002,646.2112,514,900
2022-02-093,090.003,100.003,050.003,070.002,629.0911,534,500
2022-02-083,100.003,150.003,060.003,070.002,629.0913,228,900
← NewerPage 19 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.