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
2025-08-132,870.003,010.002,850.002,910.002,748.2255,040,400
2025-08-122,710.002,880.002,650.002,850.002,691.5642,252,100
2025-08-112,640.002,780.002,640.002,700.002,549.9033,630,000
2025-08-082,540.002,640.002,540.002,640.002,493.2320,042,400
2025-08-072,580.002,590.002,530.002,530.002,389.353,286,900
2025-08-062,580.002,590.002,520.002,580.002,436.574,783,000
2025-08-052,620.002,620.002,560.002,580.002,436.578,765,000
2025-08-042,590.002,630.002,540.002,620.002,474.349,305,400
2025-08-012,520.002,620.002,500.002,570.002,427.1217,478,700
2025-07-312,510.002,610.002,510.002,520.002,379.9011,874,900
2025-07-302,550.002,560.002,510.002,510.002,370.464,536,400
2025-07-292,530.002,570.002,480.002,550.002,408.236,111,000
2025-07-282,550.002,560.002,520.002,520.002,379.902,322,400
2025-07-252,610.002,610.002,510.002,550.002,408.234,113,700
2025-07-242,580.002,620.002,570.002,610.002,464.905,734,700
2025-07-232,580.002,600.002,510.002,580.002,436.574,746,000
2025-07-222,610.002,650.002,570.002,570.002,427.127,287,400
2025-07-212,630.002,660.002,580.002,610.002,464.9012,369,200
2025-07-182,700.002,700.002,610.002,630.002,483.7917,202,800
2025-07-172,590.002,700.002,580.002,670.002,521.5629,616,200
2025-07-162,500.002,610.002,480.002,570.002,427.1235,481,300
2025-07-152,320.002,500.002,320.002,490.002,351.5733,910,500
2025-07-142,290.002,330.002,280.002,320.002,191.027,126,800
2025-07-112,300.002,310.002,270.002,290.002,162.693,405,400
2025-07-102,290.002,310.002,260.002,300.002,172.138,271,100
2025-07-092,260.002,290.002,260.002,290.002,162.692,862,200
2025-07-082,300.002,300.002,260.002,260.002,134.361,789,400
2025-07-072,300.002,300.002,270.002,290.002,162.691,942,800
2025-07-042,310.002,310.002,250.002,300.002,172.133,760,700
2025-07-032,280.002,310.002,240.002,300.002,172.134,839,800
2025-07-022,320.002,330.002,260.002,280.002,153.244,781,500
2025-07-012,260.002,330.002,250.002,310.002,181.5816,347,400
2025-06-302,220.002,270.002,210.002,250.002,124.916,193,300
2025-06-262,250.002,250.002,220.002,240.002,115.479,699,600
2025-06-252,220.002,260.002,220.002,250.002,124.914,031,500
2025-06-242,270.002,290.002,220.002,220.002,096.5811,201,500
2025-06-232,230.002,280.002,180.002,250.002,124.9115,694,500
2025-06-202,230.002,320.002,230.002,240.002,115.4721,394,500
2025-06-192,220.002,270.002,200.002,230.002,106.0219,103,400
2025-06-182,240.002,240.002,200.002,220.002,096.583,067,000
2025-06-172,220.002,260.002,210.002,240.002,115.473,875,900
2025-06-162,190.002,240.002,180.002,220.002,096.587,151,600
2025-06-132,190.002,210.002,170.002,190.002,068.258,340,900
2025-06-122,220.002,230.002,180.002,190.002,068.254,713,200
2025-06-112,190.002,230.002,170.002,220.002,096.589,225,600
2025-06-102,200.002,210.002,170.002,180.002,058.807,097,000
2025-06-052,170.002,220.002,170.002,200.002,077.695,090,500
2025-06-042,170.002,190.002,160.002,190.002,068.253,954,800
2025-06-032,170.002,170.002,150.002,160.002,039.924,430,800
2025-06-022,190.002,200.002,150.002,180.002,058.8014,385,700
2025-05-282,200.002,210.002,160.002,200.002,077.6913,214,100
2025-05-272,170.002,210.002,150.002,180.002,058.808,294,200
2025-05-262,170.002,190.002,160.002,170.002,049.363,306,000
2025-05-232,150.002,200.002,140.002,170.002,049.3614,720,000
2025-05-222,190.002,200.002,140.002,170.002,049.3610,509,300
2025-05-212,170.002,200.002,170.002,180.002,058.805,250,000
2025-05-202,220.002,220.002,170.002,170.002,049.3611,191,300
2025-05-192,180.002,220.002,170.002,210.002,087.149,167,900
2025-05-162,160.002,190.002,150.002,180.002,058.805,237,800
2025-05-152,210.002,210.002,160.002,160.002,039.925,356,900
← NewerPage 6 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.