EXCL.JK - PT XL Axiata Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20193,270.003,340.003,260.003,280.003,280.006,418,100
Dec 09, 20193,390.003,390.003,250.003,270.003,270.007,995,800
Dec 06, 20193,390.003,400.003,300.003,400.003,400.0010,281,300
Dec 05, 20193,370.003,400.003,300.003,350.003,350.0010,002,900
Dec 04, 20193,420.003,430.003,380.003,410.003,410.0010,036,900
Dec 03, 20193,400.003,430.003,380.003,420.003,420.0013,072,800
Dec 02, 20193,360.003,410.003,350.003,390.003,390.009,834,600
Nov 29, 20193,180.003,350.003,070.003,340.003,340.008,546,700
Nov 28, 20193,350.003,360.003,180.003,230.003,230.0016,174,300
Nov 27, 20193,490.003,490.003,300.003,390.003,390.0022,229,100
Nov 26, 20193,550.003,550.003,470.003,490.003,490.00218,231,500
Nov 25, 20193,550.003,590.003,510.003,550.003,550.0036,810,500
Nov 22, 20193,530.003,580.003,510.003,540.003,540.0040,647,700
Nov 21, 20193,550.003,550.003,460.003,500.003,500.0023,152,800
Nov 20, 20193,550.003,550.003,500.003,550.003,550.0010,459,700
Nov 19, 20193,530.003,550.003,490.003,530.003,530.0020,500,100
Nov 18, 20193,500.003,540.003,400.003,480.003,480.0019,152,500
Nov 15, 20193,500.003,520.003,460.003,480.003,480.0019,547,400
Nov 14, 20193,490.003,530.003,440.003,480.003,480.0022,803,200
Nov 13, 20193,460.003,510.003,410.003,440.003,440.0017,493,000
Nov 12, 20193,340.003,480.003,320.003,460.003,460.0025,200,300
Nov 11, 20193,450.003,500.003,260.003,300.003,300.0021,046,300
Nov 08, 20193,630.003,730.003,420.003,450.003,450.0071,413,500
Nov 07, 20193,550.003,550.003,450.003,500.003,500.009,760,400
Nov 06, 20193,510.003,580.003,500.003,520.003,520.0011,876,400
Nov 05, 20193,550.003,560.003,470.003,500.003,500.0017,822,800
Nov 04, 20193,520.003,610.003,520.003,550.003,550.0026,170,300
Nov 01, 20193,550.003,550.003,450.003,520.003,520.009,657,500
Oct 31, 20193,550.003,550.003,450.003,550.003,550.0010,474,300
Oct 30, 20193,520.003,560.003,500.003,550.003,550.0018,887,100
Oct 29, 20193,490.003,540.003,480.003,520.003,520.0010,084,300
Oct 28, 20193,430.003,550.003,430.003,460.003,460.0012,915,400
Oct 25, 20193,430.003,520.003,380.003,390.003,390.0011,250,900
Oct 24, 20193,470.003,490.003,440.003,450.003,450.007,440,900
Oct 23, 20193,510.003,530.003,470.003,480.003,480.0011,054,400
Oct 22, 20193,500.003,540.003,470.003,520.003,520.007,836,700
Oct 21, 20193,490.003,510.003,450.003,500.003,500.008,987,300
Oct 18, 20193,540.003,550.003,480.003,540.003,540.004,672,200
Oct 17, 20193,550.003,550.003,480.003,530.003,530.007,245,900
Oct 16, 20193,550.003,550.003,400.003,530.003,530.009,894,100
Oct 15, 20193,500.003,550.003,500.003,530.003,530.0012,183,000
Oct 14, 20193,530.003,540.003,450.003,490.003,490.0010,066,700
Oct 11, 20193,450.003,520.003,440.003,490.003,490.008,844,000
Oct 10, 20193,470.003,500.003,440.003,490.003,490.008,978,700
Oct 09, 20193,450.003,540.003,430.003,440.003,440.009,908,300
Oct 08, 20193,310.003,450.003,310.003,450.003,450.008,264,800
Oct 07, 20193,360.003,380.003,270.003,350.003,350.007,013,200
Oct 04, 20193,390.003,440.003,320.003,350.003,350.008,835,800
Oct 03, 20193,410.003,420.003,260.003,380.003,380.0010,902,400
Oct 02, 20193,410.003,490.003,410.003,450.003,450.008,620,400
Oct 01, 20193,440.003,470.003,390.003,450.003,450.006,286,600
Sep 30, 20193,460.003,460.003,380.003,440.003,440.008,336,900
Sep 27, 20193,490.003,550.003,440.003,500.003,500.0014,775,500
Sep 26, 20193,300.003,510.003,290.003,500.003,500.0014,984,500
Sep 25, 20193,290.003,330.003,220.003,300.003,300.006,192,200
Sep 24, 20193,420.003,430.003,260.003,290.003,290.007,695,900
Sep 23, 20193,430.003,470.003,340.003,390.003,390.006,534,300
Sep 20, 20193,480.003,520.003,370.003,410.003,410.009,784,500
Sep 19, 20193,490.003,550.003,450.003,470.003,470.006,187,000
Sep 18, 20193,470.003,550.003,460.003,500.003,500.0015,169,200
Sep 17, 20193,410.003,480.003,410.003,440.003,440.0015,618,500
Sep 16, 20193,450.003,450.003,310.003,380.003,380.008,829,600
Sep 13, 20193,360.003,460.003,360.003,450.003,450.0016,207,500
Sep 12, 20193,290.003,410.003,280.003,350.003,350.0025,527,900
Sep 11, 20193,280.003,310.003,230.003,270.003,270.0014,896,900
Sep 10, 20193,390.003,600.003,260.003,280.003,280.0030,773,800
Sep 09, 20193,270.003,390.003,220.003,280.003,280.0028,767,900
Sep 06, 20193,570.003,590.003,150.003,270.003,270.0050,259,300
Sep 05, 20193,530.003,560.003,480.003,520.003,520.008,878,100
Sep 04, 20193,500.003,550.003,460.003,500.003,500.0013,015,700
Sep 03, 20193,620.003,660.003,480.003,500.003,500.008,704,600
Sep 02, 20193,500.003,650.003,480.003,620.003,620.0018,483,100
Aug 30, 20193,400.003,540.003,390.003,480.003,480.0016,924,800
Aug 29, 20193,300.003,400.003,300.003,390.003,390.007,206,800
Aug 28, 20193,380.003,400.003,290.003,330.003,330.007,011,500
Aug 27, 20193,280.003,400.003,270.003,380.003,380.0011,016,600
Aug 26, 20193,300.003,340.003,210.003,320.003,320.007,539,300
Aug 23, 20193,380.003,380.003,250.003,330.003,330.006,255,300
Aug 22, 20193,290.003,370.003,280.003,350.003,350.0014,523,300
Aug 21, 20193,250.003,270.003,210.003,270.003,270.0012,651,500
Aug 20, 20193,250.003,310.003,230.003,250.003,250.0010,764,600
Aug 19, 2019------
Aug 16, 20193,300.003,310.003,180.003,250.003,250.0013,561,000
Aug 15, 20193,360.003,360.003,280.003,320.003,320.0011,339,100
Aug 14, 20193,400.003,400.003,300.003,360.003,360.008,527,800
Aug 13, 20193,360.003,450.003,300.003,340.003,340.0013,759,200
Aug 12, 20193,310.003,400.003,270.003,360.003,360.008,831,500
Aug 09, 20193,390.003,410.003,260.003,310.003,310.006,504,300
Aug 08, 20193,320.003,350.003,280.003,350.003,350.0017,136,900
Aug 07, 20193,170.003,310.003,170.003,300.003,300.0011,495,800
Aug 06, 20193,090.003,240.003,080.003,140.003,140.0017,576,600
Aug 05, 20193,220.003,380.003,050.003,130.003,130.0019,561,200
Aug 02, 20193,280.003,280.003,230.003,260.003,260.0010,374,400
Aug 01, 20193,230.003,360.003,180.003,280.003,280.0017,978,100
Jul 31, 20193,360.003,360.003,220.003,230.003,230.0014,222,200
Jul 30, 20193,290.003,420.003,220.003,300.003,300.0047,197,900
Jul 29, 20193,180.003,340.003,170.003,270.003,270.009,457,500
Jul 26, 20193,280.003,300.003,120.003,170.003,170.0014,060,600
Jul 25, 20193,120.003,290.003,010.003,250.003,250.0027,474,800
Jul 24, 20193,160.003,200.003,120.003,120.003,120.007,569,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...