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
2025-11-112,750.002,760.002,670.002,750.002,597.127,659,600
2025-11-102,750.002,770.002,720.002,750.002,597.1216,620,700
2025-11-072,740.002,750.002,690.002,740.002,587.675,969,100
2025-11-062,700.002,750.002,700.002,740.002,587.674,084,700
2025-11-052,720.002,730.002,650.002,700.002,549.907,853,000
2025-11-042,700.002,760.002,700.002,730.002,578.2324,451,800
2025-11-032,580.002,740.002,580.002,690.002,540.4512,031,500
2025-10-312,640.002,720.002,560.002,610.002,464.9030,971,100
2025-10-302,570.002,690.002,510.002,630.002,483.7919,326,600
2025-10-292,410.002,580.002,410.002,550.002,408.2312,085,900
2025-10-282,470.002,520.002,390.002,430.002,294.9133,087,700
2025-10-272,600.002,600.002,440.002,450.002,313.7915,128,300
2025-10-242,620.002,620.002,580.002,590.002,446.019,185,600
2025-10-232,440.002,630.002,440.002,610.002,464.9012,258,100
← NewerPage 5 of 5 · 254 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.