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
2024-11-012,250.002,290.002,230.002,250.002,042.1430,958,300
2024-10-312,260.002,280.002,250.002,250.002,042.1419,731,800
2024-10-302,290.002,300.002,260.002,260.002,051.2127,167,000
2024-10-292,290.002,290.002,250.002,280.002,069.3710,744,800
2024-10-282,280.002,300.002,250.002,250.002,042.1423,161,100
2024-10-252,270.002,290.002,260.002,270.002,060.2910,612,200
2024-10-242,270.002,300.002,250.002,260.002,051.2117,145,200
2024-10-232,280.002,300.002,240.002,260.002,051.2132,648,400
2024-10-222,300.002,310.002,270.002,280.002,069.379,414,300
2024-10-212,300.002,310.002,280.002,300.002,087.5211,981,700
2024-10-182,270.002,300.002,250.002,290.002,078.4417,640,200
2024-10-172,300.002,310.002,270.002,270.002,060.297,896,800
2024-10-162,300.002,300.002,280.002,300.002,087.526,553,300
2024-10-152,290.002,320.002,290.002,290.002,078.4417,391,400
2024-10-142,310.002,330.002,270.002,290.002,078.4413,767,700
2024-10-112,340.002,340.002,290.002,310.002,096.5922,785,400
2024-10-102,310.002,340.002,290.002,320.002,105.6731,771,900
2024-10-092,300.002,350.002,260.002,300.002,087.5276,992,700
2024-10-082,260.002,300.002,250.002,270.002,060.2933,185,900
2024-10-072,260.002,320.002,260.002,260.002,051.2122,665,500
2024-10-042,270.002,300.002,230.002,250.002,042.1420,383,800
2024-10-032,210.002,280.002,200.002,260.002,051.2149,199,900
2024-10-022,260.002,270.002,170.002,200.001,996.7670,390,800
2024-10-012,300.002,310.002,230.002,260.002,051.2146,699,700
2024-09-302,310.002,320.002,270.002,290.002,078.4419,119,000
2024-09-272,350.002,370.002,310.002,310.002,096.5918,629,500
2024-09-262,310.002,370.002,280.002,350.002,132.9062,261,500
2024-09-252,290.002,320.002,270.002,310.002,096.5927,480,300
2024-09-242,320.002,320.002,270.002,290.002,078.4414,693,100
2024-09-232,270.002,300.002,260.002,300.002,087.5219,014,500
2024-09-202,300.002,310.002,270.002,280.002,069.3715,215,000
2024-09-192,290.002,320.002,270.002,300.002,087.5230,650,500
2024-09-182,300.002,320.002,270.002,280.002,069.3727,383,100
2024-09-172,330.002,340.002,290.002,290.002,078.4413,473,900
2024-09-132,290.002,330.002,290.002,320.002,105.6723,420,500
2024-09-122,280.002,310.002,260.002,290.002,078.4418,383,100
2024-09-112,270.002,320.002,250.002,270.002,060.2927,376,800
2024-09-102,260.002,300.002,240.002,270.002,060.2922,336,200
2024-09-092,320.002,320.002,240.002,250.002,042.1446,668,300
2024-09-062,360.002,370.002,300.002,330.002,114.7517,716,300
2024-09-052,250.002,380.002,240.002,360.002,141.9877,986,300
2024-09-042,240.002,270.002,220.002,230.002,023.9934,779,700
2024-09-032,270.002,280.002,240.002,270.002,060.2920,055,400
2024-09-022,250.002,320.002,240.002,270.002,060.2937,685,800
2024-08-302,230.002,260.002,210.002,230.002,023.9924,368,900
2024-08-292,230.002,250.002,220.002,230.002,023.9920,368,100
2024-08-282,250.002,250.002,220.002,240.002,033.0618,115,400
2024-08-272,230.002,240.002,200.002,240.002,033.0613,980,100
2024-08-262,260.002,270.002,200.002,230.002,023.9924,896,500
2024-08-232,210.002,260.002,210.002,260.002,051.2119,262,900
2024-08-222,270.002,280.002,200.002,210.002,005.8336,594,100
2024-08-212,320.002,340.002,280.002,290.002,078.4413,335,800
2024-08-202,260.002,330.002,250.002,320.002,105.6734,519,400
2024-08-192,240.002,280.002,240.002,240.002,033.0617,094,500
2024-08-162,260.002,270.002,220.002,240.002,033.0622,212,100
2024-08-152,270.002,280.002,210.002,220.002,014.9118,137,500
2024-08-142,190.002,260.002,190.002,260.002,051.2131,351,400
2024-08-132,190.002,200.002,170.002,190.001,987.6814,197,800
2024-08-122,160.002,200.002,160.002,180.001,978.6014,234,700
2024-08-092,150.002,180.002,150.002,160.001,960.4510,220,500
← NewerPage 9 of 21 · 1,215 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.