Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,410.002,450.002,350.002,370.002,370.004,837,600
2026-07-242,540.002,550.002,400.002,410.002,410.008,346,800
2026-07-232,550.002,590.002,500.002,540.002,540.0010,683,700
2026-07-222,580.002,590.002,520.002,550.002,550.008,271,000
2026-07-212,580.002,600.002,560.002,570.002,570.006,154,100
2026-07-202,580.002,660.002,560.002,600.002,600.006,975,500
2026-07-172,600.002,600.002,570.002,580.002,580.003,073,000
2026-07-162,550.002,630.002,500.002,600.002,600.006,884,000
2026-07-152,530.002,550.002,490.002,550.002,550.003,595,500
2026-07-142,500.002,540.002,460.002,530.002,530.005,084,100
2026-07-132,440.002,490.002,430.002,480.002,480.003,587,100
2026-07-102,490.002,490.002,430.002,450.002,450.002,157,900
2026-07-092,510.002,540.002,440.002,450.002,450.006,002,000
2026-07-082,600.002,610.002,500.002,510.002,510.002,747,000
2026-07-072,520.002,620.002,520.002,590.002,590.004,491,700
2026-07-062,530.002,580.002,500.002,510.002,510.003,232,700
2026-07-032,410.002,540.002,410.002,530.002,530.006,663,200
2026-07-022,370.002,410.002,360.002,410.002,410.004,229,700
2026-07-012,310.002,380.002,310.002,370.002,370.002,972,600
2026-06-302,380.002,420.002,310.002,370.002,370.006,765,100
2026-06-292,480.002,480.002,370.002,380.002,380.003,785,000
2026-06-262,540.002,550.002,470.002,480.002,480.002,152,700
2026-06-252,500.002,610.002,480.002,520.002,520.006,861,700
2026-06-242,500.002,560.002,490.002,490.002,490.003,553,200
2026-06-232,520.002,530.002,480.002,530.002,530.003,507,000
2026-06-222,700.002,700.002,490.002,520.002,520.002,781,200
2026-06-192,550.002,580.002,480.002,580.002,580.0014,479,900
2026-06-182,580.002,590.002,460.002,550.002,550.004,830,200
2026-06-172,570.002,630.002,540.002,580.002,580.009,852,200
2026-06-162,550.002,550.002,550.002,550.002,550.000
2026-06-152,580.002,610.002,510.002,550.002,550.0010,275,500
2026-06-122,630.002,650.002,520.002,570.002,570.009,433,800
2026-06-112,540.002,670.002,490.002,610.002,610.0011,882,800
2026-06-102,500.002,580.002,440.002,540.002,540.009,944,700
2026-06-092,420.002,560.002,330.002,510.002,510.0013,673,500
2026-06-082,580.002,610.002,410.002,440.002,440.008,762,900
2026-06-052,670.002,720.002,640.002,650.002,650.006,281,600
2026-06-042,830.002,850.002,590.002,670.002,670.0024,462,900
2026-06-032,900.002,900.002,700.002,830.002,830.0011,602,800
2026-06-022,830.002,880.002,770.002,880.002,880.004,873,200
2026-06-012,830.002,830.002,830.002,830.002,830.000
2026-05-292,770.002,880.002,760.002,830.002,830.0018,199,600
2026-05-282,770.002,770.002,770.002,770.002,770.000
2026-05-272,770.002,770.002,770.002,770.002,770.000
2026-05-262,900.002,950.002,750.002,770.002,770.006,432,900
2026-05-252,720.002,960.002,700.002,880.002,880.0012,293,400
2026-05-222,650.002,780.002,580.002,750.002,750.0016,279,400
2026-05-212,910.002,930.002,660.002,660.002,660.0013,571,800
2026-05-202,930.003,000.002,830.002,910.002,910.0012,691,300
2026-05-192,960.003,040.002,810.002,930.002,930.0016,937,900
2026-05-183,040.003,040.002,850.002,940.002,940.009,743,400
2026-05-153,030.003,030.003,030.003,030.003,030.000
2026-05-143,030.003,030.003,030.003,030.003,030.000
2026-05-133,090.003,110.003,020.003,030.003,030.007,305,900
2026-05-123,020.003,100.003,020.003,100.003,100.004,637,800
2026-05-113,050.003,070.002,990.003,020.003,020.005,380,600
2026-05-083,230.003,240.003,020.003,050.003,050.008,249,300
2026-05-073,120.003,240.003,120.003,230.003,230.0016,614,400
2026-05-063,100.003,130.003,060.003,110.003,110.004,498,200
2026-05-053,030.003,120.003,000.003,070.003,070.005,726,100
← NewerPage 2 of 21 · 1,215 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.