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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-052,290.002,290.002,260.002,270.002,060.2912,121,900
2025-02-042,300.002,300.002,270.002,290.002,078.449,073,700
2025-02-032,270.002,300.002,260.002,290.002,078.4414,236,800
2025-01-312,270.002,300.002,260.002,270.002,060.2930,369,600
2025-01-302,290.002,300.002,260.002,270.002,060.2926,126,300
2025-01-242,320.002,320.002,280.002,290.002,078.4412,541,000
2025-01-232,290.002,310.002,280.002,310.002,096.5911,541,500
2025-01-222,270.002,300.002,260.002,280.002,069.3728,523,100
2025-01-212,260.002,280.002,250.002,270.002,060.295,804,000
2025-01-202,270.002,270.002,250.002,250.002,042.142,890,500
2025-01-172,280.002,280.002,240.002,270.002,060.293,647,500
2025-01-162,280.002,280.002,250.002,270.002,060.294,455,400
2025-01-152,250.002,270.002,250.002,270.002,060.295,603,600
2025-01-142,270.002,270.002,240.002,250.002,042.142,570,500
2025-01-132,230.002,290.002,230.002,270.002,060.2924,819,600
2025-01-102,230.002,250.002,230.002,230.002,023.996,550,900
2025-01-092,250.002,260.002,220.002,230.002,023.9911,661,300
2025-01-082,240.002,270.002,230.002,250.002,042.1414,502,800
2025-01-072,240.002,270.002,220.002,230.002,023.9914,638,000
2025-01-062,230.002,280.002,230.002,240.002,033.0627,702,500
2025-01-032,250.002,250.002,220.002,230.002,023.9910,856,200
2025-01-022,240.002,260.002,230.002,250.002,042.143,579,000
2024-12-302,250.002,250.002,220.002,250.002,042.1411,078,300
2024-12-272,290.002,290.002,230.002,250.002,042.1414,920,000
2024-12-242,290.002,300.002,260.002,260.002,051.218,138,800
2024-12-232,280.002,310.002,270.002,280.002,069.3712,274,000
2024-12-202,260.002,290.002,240.002,280.002,069.3732,850,700
2024-12-192,260.002,260.002,240.002,240.002,033.0614,885,600
2024-12-182,280.002,300.002,250.002,260.002,051.2144,342,600
2024-12-172,270.002,300.002,270.002,280.002,069.3715,176,300
2024-12-162,270.002,300.002,250.002,270.002,060.2936,978,500
2024-12-132,280.002,300.002,260.002,270.002,060.2915,409,700
2024-12-122,240.002,290.002,220.002,260.002,051.2169,544,600
2024-12-112,290.002,310.002,220.002,240.002,033.06150,736,700
2024-12-102,320.002,330.002,270.002,290.002,078.4439,344,600
2024-12-092,310.002,350.002,300.002,300.002,087.5221,671,000
2024-12-062,260.002,320.002,250.002,310.002,096.5931,275,700
2024-12-052,230.002,280.002,230.002,250.002,042.1419,719,700
2024-12-042,240.002,260.002,230.002,230.002,023.9919,841,100
2024-12-032,230.002,270.002,230.002,240.002,033.068,521,400
2024-12-022,220.002,250.002,220.002,230.002,023.994,443,100
2024-11-292,180.002,250.002,180.002,220.002,014.9116,408,800
2024-11-282,190.002,210.002,160.002,180.001,978.6023,408,200
2024-11-262,200.002,210.002,170.002,180.001,978.6012,581,900
2024-11-252,200.002,220.002,190.002,190.001,987.6810,402,600
2024-11-222,210.002,230.002,170.002,180.001,978.6014,758,500
2024-11-212,200.002,240.002,170.002,210.002,005.8325,595,800
2024-11-202,180.002,210.002,160.002,170.001,969.537,781,800
2024-11-192,150.002,220.002,150.002,180.001,978.6018,243,300
2024-11-182,140.002,180.002,130.002,150.001,951.3818,665,300
2024-11-152,150.002,190.002,130.002,140.001,942.3029,011,300
2024-11-142,150.002,160.002,140.002,160.001,960.4510,741,600
2024-11-132,130.002,200.002,120.002,150.001,951.3835,064,900
2024-11-122,140.002,190.002,130.002,130.001,933.2242,836,700
2024-11-112,210.002,240.002,130.002,140.001,942.3055,011,300
2024-11-082,240.002,240.002,210.002,210.002,005.8314,025,700
2024-11-072,220.002,240.002,200.002,210.002,005.8329,866,000
2024-11-062,250.002,260.002,220.002,220.002,014.9113,521,200
2024-11-052,250.002,270.002,200.002,230.002,023.9938,293,800
2024-11-042,250.002,260.002,230.002,240.002,033.069,890,900
← NewerPage 8 of 21 · 1,219 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.