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
2025-10-172,490.002,490.002,380.002,420.002,285.466,089,100
2025-10-162,510.002,520.002,460.002,510.002,370.463,315,800
2025-10-152,540.002,540.002,440.002,470.002,332.6812,281,900
2025-10-142,600.002,620.002,520.002,540.002,398.795,736,600
2025-10-132,600.002,660.002,540.002,600.002,455.4510,427,000
2025-10-102,580.002,700.002,570.002,700.002,549.907,775,400
2025-10-092,650.002,690.002,560.002,580.002,436.579,445,900
2025-10-082,630.002,650.002,560.002,650.002,502.673,076,500
2025-10-072,630.002,640.002,600.002,620.002,474.344,994,700
2025-10-062,640.002,660.002,590.002,630.002,483.793,868,100
2025-10-032,500.002,650.002,490.002,630.002,483.7913,846,200
2025-10-022,610.002,640.002,490.002,510.002,370.4616,314,900
2025-10-012,680.002,700.002,570.002,610.002,464.909,951,600
2025-09-302,700.002,720.002,610.002,660.002,512.129,501,100
2025-09-292,720.002,760.002,700.002,710.002,559.343,849,400
2025-09-262,700.002,790.002,690.002,720.002,568.786,125,700
2025-09-252,730.002,740.002,670.002,700.002,549.905,136,900
2025-09-242,700.002,800.002,590.002,730.002,578.2315,657,200
2025-09-232,730.002,730.002,640.002,700.002,549.903,916,800
2025-09-222,800.002,800.002,660.002,730.002,578.236,169,700
2025-09-192,850.002,860.002,780.002,800.002,644.3414,595,400
2025-09-182,770.002,840.002,740.002,810.002,653.7812,881,100
2025-09-172,650.002,770.002,640.002,760.002,606.568,137,700
2025-09-162,590.002,650.002,590.002,650.002,502.675,949,900
2025-09-152,590.002,630.002,580.002,590.002,446.013,221,300
2025-09-122,590.002,640.002,590.002,590.002,446.012,133,100
2025-09-112,600.002,660.002,590.002,590.002,446.016,134,400
2025-09-102,580.002,640.002,570.002,600.002,455.452,015,800
2025-09-092,670.002,670.002,550.002,590.002,446.0110,969,300
2025-09-082,730.002,730.002,650.002,680.002,531.019,275,600
2025-09-052,740.002,740.002,740.002,740.002,587.670
2025-09-042,750.002,750.002,700.002,740.002,587.679,286,000
2025-09-032,770.002,780.002,730.002,750.002,597.122,578,800
2025-09-022,720.002,780.002,720.002,770.002,616.0010,096,500
2025-09-012,690.002,770.002,640.002,720.002,568.7812,285,400
2025-08-292,770.002,790.002,670.002,750.002,597.1215,778,600
2025-08-282,770.002,800.002,690.002,770.002,616.0019,323,100
2025-08-272,960.002,970.002,640.002,760.002,606.5674,625,600
2025-08-262,940.002,960.002,900.002,960.002,795.4414,139,800
2025-08-252,930.002,980.002,900.002,930.002,767.1125,527,700
2025-08-222,910.002,950.002,910.002,930.002,767.117,563,200
2025-08-212,920.002,980.002,900.002,930.002,767.1127,857,400
2025-08-202,950.003,010.002,910.002,950.002,786.0035,763,100
2025-08-192,900.003,090.002,900.002,960.002,795.4448,087,800
2025-08-182,920.002,920.002,920.002,920.002,757.660
2025-08-152,960.002,970.002,900.002,920.002,757.6619,693,600
2025-08-142,910.002,960.002,910.002,960.002,795.4438,366,100
← NewerPage 5 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.