Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-142,160.002,220.002,160.002,210.002,087.1413,368,200
2025-05-092,140.002,190.002,120.002,160.002,039.9214,798,300
2025-05-082,180.002,200.002,130.002,130.002,011.5818,105,900
2025-05-072,180.002,210.002,150.002,180.002,058.8017,398,300
2025-05-062,180.002,190.002,140.002,180.002,058.8010,342,300
2025-05-052,220.002,230.002,180.002,200.002,077.695,151,000
2025-05-022,140.002,230.002,130.002,220.002,096.5820,384,200
2025-04-302,130.002,160.002,110.002,150.002,030.4711,983,200
2025-04-292,100.002,140.002,090.002,130.002,011.5818,034,100
2025-04-282,110.002,110.002,080.002,100.001,983.258,257,300
2025-04-252,090.002,110.002,070.002,100.001,983.259,918,000
2025-04-242,110.002,120.002,080.002,090.001,973.8116,326,800
2025-04-232,100.002,110.002,060.002,110.001,992.7017,721,000
2025-04-222,130.002,130.002,060.002,100.001,983.2514,468,200
2025-04-212,200.002,200.002,110.002,120.002,002.1413,877,800
2025-04-172,190.002,230.002,160.002,180.002,058.8012,382,100
2025-04-162,170.002,200.002,160.002,190.002,068.258,490,700
2025-04-152,190.002,200.002,160.002,170.002,049.3615,689,000
2025-04-142,150.002,200.002,140.002,190.002,068.2523,111,600
2025-04-112,240.002,280.002,180.002,200.001,996.7616,820,800
2025-04-102,270.002,280.002,230.002,280.002,069.379,909,900
2025-04-092,170.002,300.002,170.002,250.002,042.1440,348,600
2025-04-082,170.002,260.002,120.002,200.001,996.7645,401,900
2025-03-272,240.002,320.002,230.002,280.002,069.3741,365,600
2025-03-262,220.002,290.002,210.002,250.002,042.1478,268,000
2025-03-252,270.002,280.002,230.002,230.002,023.9947,250,500
2025-03-242,260.002,290.002,250.002,260.002,051.2138,485,800
2025-03-212,260.002,280.002,250.002,260.002,051.2113,786,500
2025-03-202,270.002,280.002,260.002,270.002,060.297,433,800
2025-03-192,260.002,290.002,240.002,270.002,060.2933,064,700
2025-03-182,270.002,290.002,240.002,250.002,042.1436,281,400
2025-03-172,260.002,270.002,250.002,270.002,060.2910,858,300
2025-03-142,250.002,280.002,240.002,260.002,051.2118,134,800
2025-03-132,270.002,270.002,250.002,250.002,042.145,183,800
2025-03-122,270.002,290.002,260.002,270.002,060.2915,948,300
2025-03-112,270.002,290.002,250.002,260.002,051.2135,330,000
2025-03-102,250.002,280.002,250.002,270.002,060.2913,384,800
2025-03-072,260.002,270.002,250.002,250.002,042.143,856,800
2025-03-062,280.002,280.002,250.002,250.002,042.147,445,700
2025-03-052,220.002,280.002,220.002,270.002,060.2934,618,800
2025-03-042,230.002,260.002,210.002,220.002,014.9138,207,000
2025-03-032,220.002,270.002,220.002,220.002,014.9134,418,600
2025-02-282,240.002,260.002,210.002,210.002,005.8321,449,600
2025-02-272,240.002,280.002,230.002,240.002,033.0634,585,600
2025-02-262,240.002,250.002,230.002,240.002,033.0611,317,700
2025-02-252,260.002,260.002,240.002,240.002,033.0611,451,300
2025-02-242,260.002,270.002,250.002,260.002,051.214,867,900
2025-02-212,270.002,270.002,250.002,250.002,042.147,135,500
2025-02-202,270.002,280.002,250.002,270.002,060.295,153,400
2025-02-192,290.002,290.002,260.002,260.002,051.2117,799,900
2025-02-182,270.002,310.002,260.002,270.002,060.2962,641,900
2025-02-172,280.002,290.002,270.002,270.002,060.2913,377,400
2025-02-142,290.002,290.002,270.002,280.002,069.378,179,100
2025-02-132,280.002,300.002,270.002,280.002,069.3724,839,900
2025-02-122,280.002,290.002,270.002,270.002,060.298,503,500
2025-02-112,290.002,300.002,260.002,270.002,060.2930,824,600
2025-02-102,300.002,300.002,280.002,280.002,069.378,736,900
2025-02-072,290.002,300.002,270.002,290.002,078.447,059,800
2025-02-062,290.002,300.002,270.002,290.002,078.4411,868,300
2025-02-052,290.002,290.002,260.002,270.002,060.2912,121,900
← NewerPage 7 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.