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%WTI99.43▲ 2.35%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-113,020.003,020.002,960.003,000.002,569.1422,255,600
2021-11-103,050.003,050.003,000.003,030.002,594.8316,039,700
2021-11-093,000.003,080.002,990.003,040.002,603.3924,071,600
2021-11-083,000.003,000.002,960.002,990.002,560.588,211,000
2021-11-052,950.003,000.002,930.002,990.002,560.5812,762,000
2021-11-043,030.003,030.002,950.002,970.002,543.4511,877,000
2021-11-032,950.003,010.002,930.003,010.002,577.7019,998,700
2021-11-023,000.003,010.002,920.002,950.002,526.3215,638,300
2021-11-013,080.003,100.002,990.003,000.002,569.1428,091,000
2021-10-293,020.003,090.003,020.003,080.002,637.6521,820,500
2021-10-283,070.003,070.002,960.003,020.002,586.2720,802,100
2021-10-273,070.003,080.003,020.003,070.002,629.0919,021,100
2021-10-263,080.003,100.003,040.003,080.002,637.6524,317,500
2021-10-253,110.003,130.003,020.003,080.002,637.6529,079,900
2021-10-223,100.003,140.003,060.003,110.002,663.3447,481,700
2021-10-213,080.003,140.003,040.003,080.002,637.6533,226,100
2021-10-193,090.003,130.003,020.003,080.002,637.6519,802,500
2021-10-183,140.003,140.003,060.003,090.002,646.2122,277,300
2021-10-153,170.003,180.003,120.003,150.002,697.6022,726,200
2021-10-143,150.003,200.003,120.003,170.002,714.7224,245,000
← NewerPage 21 of 21 · 1,220 trading days

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.