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
2026-09-182,560.002,570.002,500.002,500.002,500.0036,585,900
2026-09-172,540.002,590.002,530.002,580.002,580.003,041,600
2026-09-162,550.002,600.002,530.002,540.002,540.005,181,800
2026-09-152,560.002,600.002,550.002,550.002,550.003,888,900
2026-09-142,630.002,660.002,540.002,550.002,550.007,008,000
2026-09-112,680.002,690.002,620.002,630.002,630.006,844,300
2026-09-102,730.002,780.002,670.002,700.002,700.009,761,700
2026-09-092,760.002,780.002,700.002,730.002,730.006,836,800
2026-09-082,730.002,750.002,700.002,740.002,740.003,136,500
2026-09-072,720.002,750.002,700.002,710.002,710.001,682,300
2026-09-042,770.002,770.002,690.002,710.002,710.006,732,000
2026-09-032,710.002,790.002,710.002,740.002,740.004,344,000
2026-09-022,790.002,790.002,680.002,710.002,710.004,979,400
2026-09-012,820.002,850.002,750.002,770.002,770.004,177,500
2026-08-312,770.002,860.002,710.002,820.002,820.009,277,600
2026-08-282,820.002,830.002,760.002,770.002,770.005,397,800
2026-08-272,700.002,790.002,680.002,770.002,770.004,733,500
2026-08-262,700.002,770.002,660.002,700.002,700.005,159,000
2026-08-252,700.002,700.002,700.002,700.002,700.000
2026-08-242,840.002,840.002,670.002,700.002,700.0010,104,100
2026-08-212,840.002,870.002,830.002,840.002,840.003,456,700
2026-08-202,860.002,890.002,810.002,830.002,830.005,310,100
2026-08-192,910.002,930.002,830.002,860.002,860.0010,094,800
2026-08-182,840.002,930.002,760.002,910.002,910.0010,371,800
2026-08-172,800.002,800.002,800.002,800.002,800.000
2026-08-142,620.002,810.002,600.002,800.002,800.0019,243,500
2026-08-132,640.002,640.002,530.002,630.002,630.0013,349,800
2026-08-122,440.002,640.002,430.002,560.002,560.0026,942,600
2026-08-112,520.002,520.002,410.002,410.002,410.008,128,800
2026-08-102,550.002,570.002,500.002,500.002,500.003,968,100
2026-08-072,500.002,570.002,500.002,550.002,550.004,237,400
2026-08-062,570.002,570.002,470.002,500.002,500.006,373,600
2026-08-052,530.002,600.002,520.002,560.002,560.004,775,600
2026-08-042,530.002,540.002,510.002,510.002,510.001,918,700
2026-08-032,470.002,540.002,450.002,530.002,530.008,010,900
2026-07-312,460.002,470.002,430.002,440.002,440.002,392,900
2026-07-302,420.002,480.002,400.002,460.002,460.003,486,200
2026-07-292,480.002,480.002,400.002,420.002,420.002,755,500
2026-07-282,370.002,490.002,370.002,440.002,440.007,592,700
Page 1 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.