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%WTI103.44▲ 3.99%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-152,990.003,010.002,940.002,940.002,517.7610,881,400
2021-11-123,000.003,020.002,980.003,000.002,569.1410,078,900
2021-11-113,020.003,020.002,960.003,000.002,569.1422,255,600
2021-11-103,050.003,050.003,000.003,030.002,594.8316,039,700
2021-11-093,000.003,080.002,990.003,040.002,603.3924,071,600
2021-11-083,000.003,000.002,960.002,990.002,560.588,211,000
2021-11-052,950.003,000.002,930.002,990.002,560.5812,762,000
2021-11-043,030.003,030.002,950.002,970.002,543.4511,877,000
2021-11-032,950.003,010.002,930.003,010.002,577.7019,998,700
2021-11-023,000.003,010.002,920.002,950.002,526.3215,638,300
2021-11-013,080.003,100.002,990.003,000.002,569.1428,091,000
2021-10-293,020.003,090.003,020.003,080.002,637.6521,820,500
2021-10-283,070.003,070.002,960.003,020.002,586.2720,802,100
2021-10-273,070.003,080.003,020.003,070.002,629.0919,021,100
2021-10-263,080.003,100.003,040.003,080.002,637.6524,317,500
2021-10-253,110.003,130.003,020.003,080.002,637.6529,079,900
← NewerPage 21 of 21 · 1,216 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.