• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On EXCL.JK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    XL Axiata Tbk. (EXCL.JK)

    -Jakarta
    4,730.00 Down 95.00(1.97%) 4:05AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 19, 20144,845.004,845.004,800.004,825.009,886,0004,825.00
    Dec 18, 20144,785.004,840.004,785.004,800.004,666,4004,800.00
    Dec 17, 20144,900.004,960.004,750.004,785.007,880,7004,785.00
    Dec 16, 20145,000.005,000.004,900.004,930.006,224,7004,930.00
    Dec 15, 20145,025.005,100.004,975.005,100.003,522,6005,100.00
    Dec 12, 20145,150.005,150.005,050.005,050.002,849,3005,050.00
    Dec 11, 20145,025.005,100.004,995.005,100.005,224,2005,100.00
    Dec 10, 20144,925.005,125.004,895.005,075.006,090,7005,075.00
    Dec 9, 20144,885.004,925.004,855.004,875.001,589,2004,875.00
    Dec 8, 20144,950.004,985.004,890.004,890.003,119,6004,890.00
    Dec 5, 20144,980.004,990.004,930.004,985.004,209,9004,985.00
    Dec 4, 20144,900.004,985.004,900.004,930.003,990,5004,930.00
    Dec 3, 20144,920.004,970.004,855.004,930.006,178,6004,930.00
    Dec 2, 20145,100.005,100.004,825.004,880.0014,557,9004,880.00
    Dec 1, 20145,025.005,125.005,025.005,100.002,423,3005,100.00
    Nov 28, 20145,100.005,175.005,050.005,100.004,188,1005,100.00
    Nov 27, 20145,175.005,175.005,000.005,175.0010,961,3005,175.00
    Nov 26, 20145,075.005,350.004,980.005,075.0026,230,7005,075.00
    Nov 25, 20145,350.005,425.005,250.005,350.007,481,3005,350.00
    Nov 24, 20145,325.005,400.005,175.005,325.004,050,7005,325.00
    Nov 21, 20145,125.005,200.005,075.005,125.001,339,0005,125.00
    Nov 20, 20145,075.005,200.005,025.005,075.002,625,9005,075.00
    Nov 19, 20145,125.005,200.005,075.005,125.001,932,4005,125.00
    Nov 18, 20145,100.005,275.005,050.005,100.003,357,1005,100.00
    Nov 17, 20145,275.005,300.005,150.005,150.001,454,9005,150.00
    Nov 14, 20145,275.005,350.005,150.005,275.001,330,0005,275.00
    Nov 13, 20145,275.005,350.005,250.005,275.001,101,9005,275.00
    Nov 12, 20145,300.005,325.005,250.005,300.003,442,8005,300.00
    Nov 11, 20145,275.005,300.005,150.005,275.004,035,5005,275.00
    Nov 10, 20145,075.005,250.005,075.005,075.003,672,1005,075.00
    Nov 7, 20145,175.005,300.005,100.005,175.001,947,8005,175.00
    Nov 6, 20145,200.005,375.005,200.005,200.003,225,4005,200.00
    Nov 5, 20145,200.005,425.005,050.005,200.004,294,7005,200.00
    Nov 4, 20145,475.005,475.005,375.005,475.001,611,7005,475.00
    Nov 3, 20145,450.005,525.005,400.005,450.003,368,1005,450.00
    Oct 31, 20145,525.005,525.005,300.005,525.004,448,7005,525.00
    Oct 30, 20145,300.005,475.005,125.005,300.004,715,6005,300.00
    Oct 29, 20145,475.005,675.005,400.005,475.005,409,6005,475.00
    Oct 28, 20145,750.006,000.005,750.005,750.002,030,4005,750.00
    Oct 27, 20145,925.005,975.005,900.005,925.002,140,5005,925.00
    Oct 24, 20145,900.005,975.005,800.005,900.00854,7005,900.00
    Oct 23, 20145,925.005,975.005,800.005,925.001,869,9005,925.00
    Oct 22, 20145,875.006,000.005,875.005,875.00902,1005,875.00
    Oct 21, 20145,875.005,900.005,750.005,875.001,283,0005,875.00
    Oct 20, 20145,800.006,100.005,800.005,800.002,506,1005,800.00
    Oct 17, 20146,000.006,000.005,650.006,000.005,440,0006,000.00
    Oct 16, 20145,775.005,825.005,550.005,775.003,215,1005,775.00
    Oct 15, 20145,550.005,900.005,500.005,550.002,981,6005,550.00
    Oct 14, 20145,800.005,850.005,725.005,800.002,988,9005,800.00
    Oct 13, 20145,825.006,200.005,825.005,825.004,225,0005,825.00
    Oct 10, 20146,200.006,200.005,950.006,200.005,822,6006,200.00
    Oct 9, 20146,075.006,125.006,000.006,075.001,825,7006,075.00
    Oct 8, 20146,075.006,200.006,050.006,075.003,784,4006,075.00
    Oct 7, 20146,175.006,225.006,125.006,175.002,364,5006,175.00
    Oct 6, 20146,150.006,300.006,025.006,150.002,622,0006,150.00
    Oct 3, 20146,225.006,275.006,175.006,225.009,772,1006,225.00
    Oct 2, 20146,100.006,200.006,025.006,100.005,245,9006,100.00
    Oct 1, 20146,100.006,275.005,850.006,100.0014,059,4006,100.00
    Sep 30, 20146,200.006,350.006,175.006,200.008,101,2006,200.00
    Sep 29, 20146,400.006,400.006,175.006,400.006,257,7006,400.00
    Sep 26, 20146,400.006,450.006,175.006,400.002,769,5006,400.00
    Sep 25, 20146,275.006,375.006,275.006,275.002,042,9006,275.00
    Sep 24, 20146,175.006,475.006,175.006,175.005,367,3006,175.00
    Sep 23, 20146,450.006,475.006,350.006,450.002,570,2006,450.00
    Sep 22, 20146,475.006,600.006,425.006,475.002,182,6006,475.00
    Sep 19, 20146,475.006,600.006,250.006,475.006,714,4006,475.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.