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%WTI98.65▲ 1.54%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-073,190.003,270.003,110.003,110.002,663.349,868,800
2022-02-043,270.003,300.003,180.003,190.002,731.858,016,600
2022-02-033,310.003,340.003,210.003,270.002,800.365,710,100
2022-02-023,320.003,350.003,240.003,310.002,834.6216,930,200
2022-01-313,290.003,370.003,290.003,320.002,843.1820,971,300
2022-01-283,200.003,300.003,200.003,290.002,817.4951,019,400
2022-01-273,100.003,180.003,070.003,160.002,706.1615,885,900
2022-01-262,940.003,100.002,940.003,080.002,637.6512,754,900
2022-01-252,990.003,030.002,940.002,940.002,517.7612,342,400
2022-01-243,050.003,060.002,970.002,990.002,560.585,831,400
2022-01-213,060.003,080.003,040.003,050.002,611.963,348,400
2022-01-203,050.003,100.003,040.003,060.002,620.524,194,100
2022-01-192,980.003,050.002,980.003,050.002,611.962,529,100
2022-01-183,050.003,130.002,950.002,990.002,560.586,792,900
2022-01-173,090.003,130.003,040.003,050.002,611.964,413,700
2022-01-143,060.003,150.003,020.003,090.002,646.218,096,800
2022-01-132,950.003,060.002,950.003,020.002,586.275,549,100
2022-01-122,990.003,000.002,940.002,950.002,526.324,834,600
2022-01-112,980.003,060.002,920.002,930.002,509.1911,313,900
2022-01-103,020.003,090.003,000.003,000.002,569.148,623,900
2022-01-072,970.003,040.002,960.003,020.002,586.2710,497,500
2022-01-063,090.003,090.002,960.002,970.002,543.4517,719,500
2022-01-053,120.003,130.002,930.003,090.002,646.2114,991,300
2022-01-043,160.003,180.003,130.003,140.002,689.035,378,900
2022-01-033,180.003,190.003,130.003,160.002,706.162,956,000
2021-12-303,130.003,170.003,100.003,170.002,714.7212,685,800
2021-12-293,080.003,160.003,070.003,130.002,680.479,613,900
2021-12-283,090.003,100.003,060.003,070.002,629.094,260,700
2021-12-273,090.003,100.003,020.003,090.002,646.216,706,700
2021-12-243,090.003,110.003,070.003,080.002,637.654,162,400
2021-12-233,140.003,150.003,080.003,090.002,646.214,728,500
2021-12-223,170.003,170.003,130.003,140.002,689.032,688,400
2021-12-213,180.003,200.003,140.003,170.002,714.729,417,700
2021-12-203,230.003,230.003,110.003,180.002,723.298,881,600
2021-12-173,170.003,240.003,160.003,230.002,766.1117,248,100
2021-12-163,150.003,190.003,140.003,170.002,714.728,021,900
2021-12-153,200.003,200.003,130.003,130.002,680.478,638,400
2021-12-143,180.003,200.003,130.003,190.002,731.8511,155,800
2021-12-133,120.003,210.003,120.003,170.002,714.7219,935,500
2021-12-103,110.003,130.003,090.003,120.002,671.9118,387,300
2021-12-093,120.003,150.003,060.003,110.002,663.347,168,600
2021-12-083,120.003,120.003,100.003,120.002,671.919,262,900
2021-12-073,120.003,150.003,060.003,120.002,671.9117,040,200
2021-12-063,150.003,180.003,090.003,120.002,671.9116,071,200
2021-12-033,150.003,180.003,100.003,140.002,689.0315,129,800
2021-12-023,080.003,170.003,040.003,150.002,697.6041,740,000
2021-12-013,070.003,120.003,040.003,070.002,629.0933,311,700
2021-11-303,020.003,160.003,010.003,070.002,629.0944,680,000
2021-11-292,950.003,040.002,950.003,000.002,569.1454,572,300
2021-11-263,010.003,010.002,910.002,950.002,526.3218,250,800
2021-11-252,990.003,070.002,980.003,010.002,577.7037,675,300
2021-11-242,920.003,000.002,920.002,970.002,543.4513,356,900
2021-11-232,960.002,970.002,930.002,940.002,517.768,565,200
2021-11-223,000.003,000.002,940.002,960.002,534.8811,473,700
2021-11-192,860.003,000.002,860.002,980.002,552.0126,488,700
2021-11-182,930.002,930.002,860.002,860.002,449.2513,955,300
2021-11-172,950.002,950.002,880.002,930.002,509.199,186,000
2021-11-162,920.002,960.002,920.002,920.002,500.6316,379,200
2021-11-152,990.003,010.002,940.002,940.002,517.7610,881,400
2021-11-123,000.003,020.002,980.003,000.002,569.1410,078,900
← NewerPage 20 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.