See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-092,340.002,380.002,330.002,330.002,074.9134,842,900
2023-08-082,270.002,340.002,260.002,330.002,074.9123,182,300
2023-08-072,270.002,270.002,230.002,270.002,021.4810,282,500
2023-08-042,270.002,290.002,220.002,270.002,021.4816,506,500
2023-08-032,270.002,300.002,250.002,270.002,021.4813,027,300
2023-08-022,300.002,300.002,250.002,290.002,039.2925,295,200
2023-08-012,270.002,320.002,180.002,280.002,030.3949,265,400
2023-07-312,270.002,320.002,240.002,270.002,021.4855,651,900
2023-07-282,110.002,280.002,100.002,250.002,003.67117,144,400
2023-07-272,080.002,120.002,050.002,070.001,843.3828,069,900
2023-07-262,050.002,100.002,020.002,070.001,843.3819,164,800
2023-07-252,050.002,050.002,010.002,040.001,816.6611,453,600
2023-07-242,060.002,070.002,030.002,050.001,825.578,609,900
2023-07-212,070.002,090.002,050.002,060.001,834.478,991,100
2023-07-202,000.002,090.001,985.002,070.001,843.3817,754,200
2023-07-182,030.002,040.002,000.002,000.001,781.0410,963,200
2023-07-172,040.002,060.002,030.002,030.001,807.7610,644,700
2023-07-142,010.002,040.002,000.002,030.001,807.768,069,800
2023-07-132,050.002,070.002,000.002,010.001,789.9411,336,800
2023-07-122,060.002,080.002,040.002,050.001,825.576,093,400
2023-07-112,040.002,060.002,010.002,040.001,816.6611,391,000
2023-07-102,060.002,080.002,030.002,030.001,807.768,067,900
2023-07-072,050.002,060.002,010.002,060.001,834.4723,596,300
2023-07-062,000.002,080.002,000.002,040.001,816.6632,329,200
2023-07-051,975.002,020.001,955.002,000.001,781.0423,977,100
2023-07-041,960.001,980.001,945.001,975.001,758.7811,185,800
2023-07-031,955.001,970.001,940.001,960.001,745.427,452,600
2023-06-271,985.002,000.001,955.001,955.001,740.9711,248,300
2023-06-261,930.001,990.001,925.001,980.001,763.2319,824,700
2023-06-231,930.001,940.001,915.001,930.001,718.7010,522,100
2023-06-221,955.001,970.001,920.001,930.001,718.7014,034,400
2023-06-211,960.001,970.001,940.001,955.001,740.9713,067,500
2023-06-201,970.001,995.001,950.001,965.001,749.8711,849,900
2023-06-192,030.002,060.001,960.001,970.001,754.3218,131,300
2023-06-162,030.002,070.002,020.002,020.001,798.8516,935,800
2023-06-152,030.002,040.002,000.002,020.001,798.8513,298,100
2023-06-142,080.002,080.002,000.002,010.001,789.9425,797,500
2023-06-132,000.002,110.002,000.002,050.001,825.5728,018,200
2023-06-122,060.002,090.002,030.002,040.001,816.6611,549,900
2023-06-092,110.002,110.002,050.002,050.001,825.5714,773,900
2023-06-082,050.002,130.002,050.002,120.001,887.9047,900,300
2023-06-071,975.002,070.001,950.002,050.001,825.5741,848,200
2023-06-061,985.002,010.001,955.001,970.001,754.3218,194,000
2023-06-051,990.001,995.001,960.001,985.001,767.6814,185,600
2023-05-311,980.002,010.001,945.001,985.001,767.6824,005,100
2023-05-301,950.002,020.001,950.001,970.001,754.3221,507,800
2023-05-291,940.001,975.001,940.001,945.001,732.067,673,400
2023-05-261,975.001,995.001,940.001,940.001,727.6114,067,100
2023-05-251,955.001,980.001,950.001,965.001,749.8711,609,300
2023-05-241,950.001,985.001,930.001,945.001,732.0616,879,800
2023-05-232,010.002,010.001,935.001,940.001,727.6116,178,000
2023-05-222,010.002,030.001,970.002,010.001,789.9422,524,200
2023-05-191,950.002,030.001,940.002,010.001,789.9437,180,000
2023-05-171,915.001,970.001,905.001,960.001,745.4220,789,100
2023-05-161,920.001,930.001,895.001,915.001,705.358,171,000
2023-05-151,965.001,965.001,915.001,940.001,690.2133,842,700
2023-05-121,955.001,975.001,935.001,965.001,711.9921,202,800
2023-05-111,950.001,990.001,935.001,955.001,703.2849,376,300
2023-05-101,925.001,925.001,850.001,900.001,655.3639,121,900
2023-05-091,820.001,930.001,820.001,905.001,659.7174,317,200
← NewerPage 14 of 21 · 1,216 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.