EXCL.JK - PT XL Axiata Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20173,110.003,170.003,000.003,000.003,000.0012,340,400
Nov 21, 20173,180.003,180.003,030.003,090.003,090.009,143,500
Nov 20, 20173,230.003,250.003,190.003,190.003,190.005,584,800
Nov 17, 20173,290.003,290.003,210.003,210.003,210.004,249,400
Nov 16, 20173,330.003,360.003,240.003,250.003,250.005,151,300
Nov 15, 20173,340.003,390.003,330.003,330.003,330.005,931,000
Nov 14, 20173,450.003,480.003,360.003,360.003,360.002,616,900
Nov 13, 20173,520.003,530.003,490.003,500.003,500.004,114,000
Nov 10, 20173,520.003,550.003,500.003,500.003,500.003,427,600
Nov 09, 20173,500.003,560.003,500.003,520.003,520.003,457,400
Nov 08, 20173,540.003,550.003,500.003,520.003,520.005,370,500
Nov 07, 20173,550.003,580.003,540.003,570.003,570.002,988,000
Nov 06, 20173,560.003,570.003,530.003,550.003,550.002,411,300
Nov 03, 20173,600.003,600.003,490.003,560.003,560.006,422,500
Nov 02, 20173,570.003,600.003,510.003,560.003,560.0016,658,200
Nov 01, 20173,380.003,540.003,380.003,500.003,500.0012,536,100
Oct 31, 20173,390.003,390.003,300.003,380.003,380.007,903,700
Oct 30, 20173,400.003,440.003,300.003,310.003,310.004,305,700
Oct 27, 20173,380.003,440.003,320.003,380.003,380.006,912,000
Oct 26, 20173,400.003,530.003,330.003,330.003,330.007,313,400
Oct 25, 20173,300.003,400.003,260.003,400.003,400.0010,969,800
Oct 24, 20173,450.003,450.003,230.003,230.003,230.003,358,700
Oct 23, 20173,400.003,430.003,370.003,400.003,400.005,319,200
Oct 20, 20173,330.003,400.003,290.003,400.003,400.004,830,600
Oct 19, 20173,400.003,440.003,320.003,370.003,370.004,635,800
Oct 18, 20173,540.003,550.003,360.003,400.003,400.007,734,200
Oct 17, 20173,550.003,560.003,520.003,530.003,530.006,178,400
Oct 16, 20173,520.003,560.003,510.003,540.003,540.004,567,900
Oct 13, 20173,530.003,570.003,500.003,530.003,530.002,742,000
Oct 12, 20173,500.003,540.003,500.003,530.003,530.006,976,700
Oct 11, 20173,620.003,620.003,400.003,460.003,460.009,089,600
Oct 10, 20173,680.003,680.003,610.003,630.003,630.003,362,300
Oct 09, 20173,690.003,710.003,600.003,640.003,640.006,372,700
Oct 06, 20173,700.003,700.003,660.003,680.003,680.001,355,900
Oct 05, 20173,690.003,690.003,620.003,660.003,660.007,931,500
Oct 04, 20173,630.003,690.003,630.003,680.003,680.005,695,900
Oct 03, 20173,700.003,700.003,600.003,640.003,640.0011,048,100
Oct 02, 20173,730.003,750.003,690.003,700.003,700.006,252,700
Sep 29, 20173,690.003,770.003,690.003,740.003,740.006,934,400
Sep 28, 20173,760.003,760.003,680.003,700.003,700.009,642,700
Sep 27, 20173,780.003,790.003,750.003,770.003,770.004,885,800
Sep 26, 20173,750.003,800.003,750.003,780.003,780.002,655,100
Sep 25, 20173,830.003,830.003,750.003,780.003,780.006,906,700
Sep 22, 20173,800.003,850.003,750.003,850.003,850.0011,837,800
Sep 21, 20173,800.003,800.003,800.003,800.003,800.00-
Sep 20, 20173,840.003,850.003,760.003,800.003,800.007,308,400
Sep 19, 20173,900.003,970.003,810.003,850.003,850.005,492,800
Sep 18, 20174,000.004,010.003,870.003,970.003,970.001,114,800
Sep 15, 20174,050.004,050.003,870.004,000.004,000.007,301,100
Sep 14, 20173,950.004,060.003,930.004,020.004,020.0014,130,500
Sep 13, 20173,870.003,950.003,780.003,950.003,950.005,191,700
Sep 12, 20173,820.003,870.003,820.003,870.003,870.002,999,900
Sep 11, 20173,840.003,850.003,790.003,820.003,820.002,103,100
Sep 08, 20173,740.003,820.003,710.003,820.003,820.004,168,900
Sep 07, 20173,840.003,870.003,750.003,810.003,810.002,144,500
Sep 06, 20173,730.003,860.003,630.003,850.003,850.0014,150,000
Sep 05, 20173,700.003,750.003,670.003,730.003,730.003,397,300
Sep 04, 20173,600.003,710.003,600.003,700.003,700.007,033,600
Sep 01, 20173,600.003,600.003,600.003,600.003,600.00-
Aug 31, 20173,670.003,710.003,600.003,600.003,600.003,746,800
Aug 30, 20173,630.003,800.003,600.003,640.003,640.0013,017,500
Aug 29, 20173,630.003,630.003,590.003,630.003,630.009,512,700
Aug 28, 20173,640.003,650.003,600.003,630.003,630.003,516,800
Aug 25, 20173,530.003,660.003,530.003,660.003,660.0011,059,300
Aug 24, 20173,590.003,590.003,480.003,510.003,510.006,234,600
Aug 23, 20173,420.003,610.003,420.003,590.003,590.0010,501,700
Aug 22, 20173,380.003,450.003,370.003,420.003,420.006,646,400
Aug 21, 20173,410.003,460.003,350.003,380.003,380.004,380,000
Aug 18, 20173,420.003,450.003,390.003,440.003,440.002,147,200
Aug 17, 20173,460.003,460.003,460.003,460.003,460.00-
Aug 16, 20173,490.003,490.003,380.003,460.003,460.008,238,700
Aug 15, 20173,400.003,490.003,400.003,490.003,490.004,273,400
Aug 14, 20173,360.003,470.003,360.003,400.003,400.003,784,500
Aug 11, 20173,450.003,450.003,360.003,390.003,390.005,716,400
Aug 10, 20173,420.003,500.003,420.003,450.003,450.002,005,900
Aug 09, 20173,520.003,520.003,400.003,420.003,420.003,878,400
Aug 08, 20173,390.003,520.003,390.003,520.003,520.002,914,700
Aug 07, 20173,430.003,500.003,390.003,390.003,390.005,544,400
Aug 04, 20173,580.003,580.003,430.003,430.003,430.001,748,000
Aug 03, 20173,590.003,600.003,570.003,570.003,570.005,270,000
Aug 02, 20173,600.003,630.003,490.003,600.003,600.0015,130,200
Aug 01, 20173,360.003,480.003,350.003,470.003,470.0013,252,200
Jul 31, 20173,300.003,370.003,290.003,360.003,360.0012,005,900
Jul 28, 20173,300.003,300.003,270.003,300.003,300.006,309,300
Jul 27, 20173,210.003,320.003,200.003,300.003,300.008,194,400
Jul 26, 20173,200.003,250.003,200.003,210.003,210.001,682,200
Jul 25, 20173,210.003,290.003,160.003,280.003,280.003,121,600
Jul 24, 20173,150.003,210.003,110.003,200.003,200.003,089,800
Jul 21, 20173,230.003,230.003,150.003,150.003,150.002,624,600
Jul 20, 20173,190.003,260.003,190.003,230.003,230.00966,600
Jul 19, 20173,200.003,240.003,200.003,230.003,230.001,492,000
Jul 18, 20173,260.003,290.003,200.003,250.003,250.002,294,400
Jul 17, 20173,300.003,320.003,270.003,290.003,290.006,377,500
Jul 14, 20173,290.003,300.003,290.003,300.003,300.001,692,800
Jul 13, 20173,300.003,320.003,260.003,300.003,300.008,019,900
Jul 12, 20173,250.003,310.003,220.003,300.003,300.008,720,300
Jul 11, 20173,130.003,240.003,120.003,220.003,220.004,905,100
Jul 10, 20173,210.003,210.003,110.003,130.003,130.002,819,000
Jul 07, 20173,220.003,300.003,200.003,200.003,200.007,528,700
Jul 06, 20173,280.003,300.003,210.003,210.003,210.003,756,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...