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
2026-10-191,690.001,725.001,690.001,690.001,690.0013,916,700
2026-10-161,815.001,815.001,815.001,815.001,815.0011,600,100
2026-10-152,160.002,170.002,070.002,130.002,130.008,381,700
2026-10-142,160.002,190.002,150.002,160.002,160.005,796,400
2026-10-132,130.002,170.002,080.002,160.002,160.006,825,000
2026-10-122,340.002,340.002,090.002,110.002,110.0022,411,400
2026-10-092,350.002,350.002,310.002,340.002,340.005,936,600
2026-10-082,340.002,360.002,310.002,340.002,340.006,146,000
2026-10-072,390.002,390.002,320.002,340.002,340.007,874,900
2026-10-062,350.002,400.002,320.002,390.002,390.003,064,400
2026-10-052,390.002,390.002,320.002,320.002,320.004,636,900
2026-10-022,400.002,410.002,380.002,380.002,380.004,458,600
2026-10-012,420.002,450.002,310.002,400.002,400.0013,264,800
2026-09-302,380.002,420.002,360.002,410.002,410.0013,174,500
2026-09-292,310.002,440.002,270.002,370.002,370.006,662,900
2026-09-282,330.002,350.002,270.002,310.002,310.008,445,800
2026-09-252,410.002,410.002,330.002,330.002,330.005,560,500
2026-09-242,440.002,440.002,380.002,400.002,400.004,743,700
2026-09-232,430.002,460.002,400.002,440.002,440.005,719,700
2026-09-222,430.002,500.002,380.002,410.002,410.008,627,100
2026-09-212,500.002,500.002,410.002,420.002,420.007,498,000
Page 1 of 1 · 21 trading days

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.