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
2026-05-042,930.003,090.002,930.003,030.003,030.005,226,200
2026-05-012,940.002,940.002,940.002,940.002,940.000
2026-04-303,000.003,020.002,920.002,940.002,940.008,030,100
2026-04-293,040.003,090.002,970.003,000.003,000.003,188,900
2026-04-283,150.003,160.003,030.003,030.003,030.003,360,500
2026-04-273,070.003,150.003,070.003,140.003,140.003,996,800
2026-04-243,140.003,140.003,000.003,070.003,070.007,629,600
2026-04-233,170.003,200.003,120.003,140.003,140.0010,719,900
2026-04-223,210.003,250.003,160.003,170.003,170.006,479,800
2026-04-213,230.003,230.003,120.003,210.003,210.009,250,200
2026-04-203,240.003,250.003,190.003,200.003,200.006,438,600
2026-04-173,190.003,280.003,080.003,280.003,280.006,978,900
2026-04-163,200.003,240.003,130.003,160.003,160.004,319,700
2026-04-153,210.003,230.003,170.003,190.003,190.0010,030,400
2026-04-143,120.003,290.003,100.003,190.003,190.0021,799,600
2026-04-133,080.003,170.003,080.003,110.003,110.008,868,800
2026-04-103,110.003,170.003,110.003,160.003,160.008,525,300
2026-04-093,110.003,210.002,990.003,090.003,090.0030,722,800
2026-04-082,910.003,140.002,830.003,120.003,120.0036,354,400
2026-04-072,910.002,920.002,830.002,830.002,830.0011,893,300
2026-04-062,900.002,970.002,840.002,900.002,900.0014,570,900
2026-04-023,000.003,050.002,900.002,900.002,900.0014,206,800
2026-04-012,980.003,030.002,980.003,000.003,000.0018,952,300
2026-03-312,900.003,020.002,890.002,950.002,950.0025,385,000
2026-03-302,770.002,900.002,740.002,850.002,850.0015,141,200
2026-03-272,900.002,910.002,830.002,830.002,830.004,443,300
2026-03-262,910.002,950.002,860.002,910.002,910.0012,835,600
2026-03-252,900.002,930.002,850.002,920.002,920.0015,125,700
2026-03-172,610.002,960.002,610.002,960.002,960.0046,060,600
2026-03-162,650.002,650.002,530.002,560.002,560.0013,206,800
2026-03-132,810.002,850.002,640.002,650.002,650.0016,904,100
2026-03-122,770.002,850.002,720.002,820.002,820.0012,846,900
2026-03-112,870.002,950.002,780.002,780.002,780.0019,637,600
2026-03-102,670.002,890.002,670.002,850.002,850.0033,166,400
2026-03-092,620.002,720.002,470.002,580.002,580.0067,840,700
2026-03-062,860.002,870.002,660.002,760.002,760.0070,218,200
2026-03-052,870.002,940.002,850.002,870.002,870.0022,068,400
2026-03-042,890.002,930.002,710.002,820.002,820.0037,465,900
2026-03-032,960.003,060.002,920.002,930.002,930.0025,175,600
2026-03-023,010.003,100.002,950.002,960.002,960.0052,989,100
2026-02-273,140.003,210.003,100.003,170.003,170.0025,405,000
2026-02-263,360.003,400.003,120.003,180.003,180.0059,793,000
2026-02-253,220.003,360.003,210.003,360.003,360.0050,473,100
2026-02-243,260.003,290.003,150.003,170.003,170.0038,168,400
2026-02-233,220.003,350.003,160.003,280.003,280.0080,576,000
2026-02-202,870.003,120.002,870.003,120.003,120.0066,330,000
2026-02-192,900.002,970.002,830.002,860.002,860.0031,891,500
2026-02-182,810.002,930.002,810.002,890.002,890.0023,378,300
2026-02-132,990.003,000.002,840.002,850.002,850.0045,312,000
2026-02-123,040.003,060.002,990.003,010.003,010.0022,676,100
2026-02-112,860.003,020.002,860.003,010.003,010.0050,191,500
2026-02-102,930.002,990.002,880.002,900.002,900.0029,122,400
2026-02-092,930.002,990.002,860.002,930.002,930.0024,893,800
2026-02-062,800.002,950.002,780.002,890.002,890.0030,593,300
2026-02-053,110.003,120.002,920.002,920.002,920.0044,540,300
2026-02-043,130.003,230.003,030.003,100.003,100.0052,879,100
2026-02-033,110.003,210.002,950.003,130.003,130.0063,196,600
2026-02-023,270.003,350.002,830.002,910.002,910.00103,514,500
2026-01-303,400.003,440.003,210.003,300.003,300.0099,260,600
2026-01-293,300.003,560.003,250.003,250.003,250.00296,795,800
← NewerPage 3 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.