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
2026-01-283,820.003,920.003,820.003,820.003,820.0094,714,500
2026-01-274,350.004,550.004,320.004,490.004,490.0022,273,300
2026-01-264,320.004,550.004,300.004,360.004,360.0031,067,400
2026-01-234,340.004,360.004,230.004,360.004,360.0024,894,900
2026-01-224,190.004,440.004,170.004,310.004,310.0041,320,000
2026-01-214,260.004,260.004,060.004,150.004,150.0018,124,300
2026-01-203,940.004,270.003,900.004,270.004,270.0033,650,900
2026-01-193,990.004,030.003,890.003,940.003,940.0016,304,200
2026-01-164,010.004,010.004,010.004,010.004,010.000
2026-01-154,170.004,170.003,990.004,010.004,010.0013,266,700
2026-01-143,940.004,250.003,930.004,110.004,110.0026,166,100
2026-01-134,010.004,060.003,880.003,910.003,910.0027,044,400
2026-01-124,290.004,440.003,630.004,010.004,010.0051,011,800
2026-01-094,250.004,300.004,060.004,260.004,260.0072,161,000
2026-01-084,030.004,310.003,890.004,300.004,300.0039,681,000
2026-01-073,800.004,130.003,760.004,000.004,000.0039,205,800
2026-01-063,800.003,810.003,630.003,800.003,800.0028,187,200
2026-01-053,770.003,870.003,760.003,820.003,820.0013,583,500
2026-01-023,760.003,900.003,750.003,750.003,750.0010,798,500
2026-01-013,750.003,750.003,750.003,750.003,750.000
2025-12-313,750.003,750.003,750.003,750.003,750.000
2025-12-303,790.003,830.003,740.003,750.003,750.008,850,500
2025-12-293,750.003,900.003,710.003,830.003,830.0014,987,400
2025-12-263,750.003,750.003,750.003,750.003,750.000
2025-12-253,750.003,750.003,750.003,750.003,750.000
2025-12-243,770.003,840.003,710.003,750.003,750.006,263,300
2025-12-233,760.003,790.003,720.003,740.003,740.006,751,800
2025-12-223,880.003,880.003,760.003,760.003,760.0011,651,700
2025-12-193,700.003,900.003,650.003,900.003,900.0024,263,700
2025-12-183,880.004,080.003,690.003,690.003,690.0020,263,700
2025-12-173,700.003,850.003,640.003,850.003,850.0026,642,300
2025-12-163,710.003,850.003,680.003,700.003,700.0035,579,700
2025-12-153,800.003,810.003,660.003,710.003,710.0011,077,000
2025-12-123,600.003,810.003,600.003,790.003,790.0019,712,800
2025-12-113,750.003,910.003,620.003,700.003,700.0028,086,600
2025-12-103,440.003,810.003,440.003,710.003,710.0091,703,600
2025-12-093,350.003,550.003,330.003,440.003,440.0066,937,200
2025-12-083,200.003,530.003,170.003,300.003,300.0069,727,100
2025-12-052,920.003,410.002,910.003,200.003,200.0088,365,500
2025-12-042,800.002,890.002,800.002,890.002,890.009,560,800
2025-12-032,810.002,820.002,770.002,790.002,790.004,127,100
2025-12-022,750.002,840.002,710.002,810.002,810.0020,677,200
2025-12-012,900.002,910.002,850.002,860.002,701.0010,493,200
2025-11-282,860.002,900.002,830.002,890.002,729.339,139,100
2025-11-272,860.002,880.002,830.002,840.002,682.117,543,200
2025-11-262,750.002,950.002,750.002,860.002,701.0024,929,600
2025-11-252,760.002,770.002,720.002,750.002,597.1211,463,300
2025-11-242,740.002,790.002,730.002,760.002,606.5614,435,200
2025-11-212,770.002,840.002,700.002,730.002,578.2320,482,500
2025-11-202,750.002,780.002,730.002,760.002,606.567,149,800
2025-11-192,730.002,760.002,670.002,750.002,597.1213,720,600
2025-11-182,740.002,760.002,710.002,710.002,559.3413,377,900
2025-11-172,720.002,750.002,710.002,730.002,578.238,008,400
2025-11-142,740.002,740.002,700.002,720.002,568.785,517,900
2025-11-132,750.002,770.002,690.002,750.002,597.1215,990,100
2025-11-122,750.002,780.002,730.002,750.002,597.1214,001,500
2025-11-112,750.002,760.002,670.002,750.002,597.127,659,600
2025-11-102,750.002,770.002,720.002,750.002,597.1216,620,700
2025-11-072,740.002,750.002,690.002,740.002,587.675,969,100
2025-11-062,700.002,750.002,700.002,740.002,587.674,084,700
← NewerPage 4 of 21 · 1,218 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.