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
2025-11-052,720.002,730.002,650.002,700.002,549.907,853,000
2025-11-042,700.002,760.002,700.002,730.002,578.2324,451,800
2025-11-032,580.002,740.002,580.002,690.002,540.4512,031,500
2025-10-312,640.002,720.002,560.002,610.002,464.9030,971,100
2025-10-302,570.002,690.002,510.002,630.002,483.7919,326,600
2025-10-292,410.002,580.002,410.002,550.002,408.2312,085,900
2025-10-282,470.002,520.002,390.002,430.002,294.9133,087,700
2025-10-272,600.002,600.002,440.002,450.002,313.7915,128,300
2025-10-242,620.002,620.002,580.002,590.002,446.019,185,600
2025-10-232,440.002,630.002,440.002,610.002,464.9012,258,100
2025-10-222,510.002,510.002,410.002,420.002,285.466,978,200
2025-10-212,420.002,500.002,420.002,500.002,361.016,710,900
2025-10-202,430.002,430.002,390.002,420.002,285.466,019,500
← NewerPage 5 of 5 · 253 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.