EXCL.JK - PT XL Axiata Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20192,050.002,440.002,050.002,340.002,340.00211,910,100
Feb 14, 20192,050.002,110.001,995.002,050.002,050.0043,970,600
Feb 13, 20192,090.002,110.001,995.002,020.002,020.0015,619,400
Feb 12, 20192,130.002,140.002,040.002,070.002,070.0021,694,700
Feb 11, 20192,170.002,200.002,110.002,130.002,130.0023,067,700
Feb 08, 20192,160.002,210.002,140.002,180.002,180.0021,432,400
Feb 07, 20192,210.002,230.002,150.002,170.002,170.0028,062,500
Feb 06, 20192,130.002,220.002,130.002,200.002,200.0040,880,800
Feb 05, 20192,120.002,120.002,120.002,120.002,120.00-
Feb 04, 20192,110.002,140.002,090.002,120.002,120.0016,082,100
Feb 01, 20192,170.002,190.002,100.002,100.002,100.0010,715,500
Jan 31, 20192,140.002,170.002,120.002,170.002,170.0011,999,900
Jan 30, 20192,070.002,120.002,060.002,110.002,110.0016,156,100
Jan 29, 20192,130.002,170.002,040.002,060.002,060.0029,299,200
Jan 28, 20192,220.002,220.002,100.002,130.002,130.0032,743,000
Jan 25, 20192,360.002,370.002,170.002,190.002,190.0037,595,300
Jan 24, 20192,350.002,360.002,310.002,330.002,330.0015,091,400
Jan 23, 20192,270.002,370.002,270.002,320.002,320.0027,481,400
Jan 22, 20192,220.002,330.002,170.002,270.002,270.0022,784,000
Jan 21, 20192,310.002,340.002,230.002,250.002,250.0011,608,400
Jan 18, 20192,300.002,350.002,280.002,290.002,290.0011,992,000
Jan 17, 20192,330.002,370.002,300.002,300.002,300.0021,537,800
Jan 16, 20192,190.002,330.002,190.002,310.002,310.0040,171,200
Jan 15, 20192,120.002,210.002,120.002,190.002,190.0020,372,700
Jan 14, 20192,200.002,200.002,110.002,110.002,110.0013,180,700
Jan 11, 20192,250.002,260.002,200.002,200.002,200.0011,299,600
Jan 10, 20192,250.002,270.002,210.002,250.002,250.0013,872,500
Jan 09, 20192,210.002,270.002,200.002,250.002,250.0028,621,800
Jan 08, 20192,140.002,200.002,110.002,190.002,190.0032,563,100
Jan 07, 20192,020.002,160.002,020.002,140.002,140.0051,722,500
Jan 04, 20192,010.002,080.001,990.002,040.002,040.0018,759,700
Jan 03, 20191,980.002,030.001,970.002,020.002,020.0011,314,600
Jan 02, 20192,020.002,020.001,955.001,980.001,980.005,313,100
Jan 01, 20191,980.001,980.001,980.001,980.001,980.00-
Dec 31, 20181,980.001,980.001,980.001,980.001,980.00-
Dec 28, 20182,020.002,020.001,955.001,980.001,980.0022,007,600
Dec 27, 20181,970.002,040.001,970.002,000.002,000.0015,916,700
Dec 26, 20182,050.002,050.001,930.001,940.001,940.008,224,700
Dec 25, 20182,050.002,050.002,050.002,050.002,050.00-
Dec 24, 20182,050.002,050.002,050.002,050.002,050.00-
Dec 21, 20182,010.002,060.002,000.002,050.002,050.0019,388,400
Dec 20, 20182,020.002,100.002,000.002,010.002,010.0031,897,000
Dec 19, 20181,950.002,040.001,940.002,040.002,040.0027,021,900
Dec 18, 20181,920.001,935.001,890.001,935.001,935.005,999,700
Dec 17, 20181,930.001,935.001,890.001,910.001,910.007,817,200
Dec 14, 20181,945.001,960.001,920.001,920.001,920.008,055,500
Dec 13, 20181,940.001,990.001,915.001,945.001,945.0020,301,500
Dec 12, 20181,885.001,935.001,880.001,915.001,915.0011,163,500
Dec 11, 20181,925.001,925.001,875.001,880.001,880.007,964,300
Dec 10, 20181,960.001,970.001,900.001,915.001,915.006,676,500
Dec 07, 20181,960.002,020.001,955.001,960.001,960.0015,009,300
Dec 06, 20181,890.001,985.001,880.001,950.001,950.0022,524,900
Dec 05, 20181,965.001,965.001,875.001,890.001,890.0024,077,800
Dec 04, 20182,010.002,010.001,975.001,980.001,980.0011,990,300
Dec 03, 20182,000.002,050.001,985.002,020.002,020.0010,873,300
Nov 30, 20182,040.002,060.001,950.002,040.002,040.0017,929,200
Nov 29, 20182,040.002,100.002,030.002,050.002,050.0012,457,900
Nov 28, 20182,180.002,190.002,010.002,030.002,030.0018,635,700
Nov 27, 20182,210.002,220.002,180.002,200.002,200.004,738,600
Nov 26, 20182,240.002,250.002,180.002,210.002,210.005,444,200
Nov 23, 20182,210.002,250.002,210.002,220.002,220.004,753,800
Nov 22, 20182,210.002,280.002,180.002,210.002,210.0010,282,500
Nov 21, 20182,170.002,210.002,150.002,180.002,180.004,971,200
Nov 20, 20182,190.002,190.002,190.002,190.002,190.00-
Nov 19, 20182,210.002,240.002,140.002,190.002,190.009,953,700
Nov 16, 20182,160.002,240.002,130.002,200.002,200.0016,645,400
Nov 15, 20182,140.002,200.002,140.002,160.002,160.0010,707,200
Nov 14, 20182,120.002,160.002,100.002,140.002,140.0015,557,900
Nov 13, 20182,150.002,150.002,090.002,120.002,120.0020,623,800
Nov 12, 20182,270.002,280.002,160.002,190.002,190.0013,115,400
Nov 09, 20182,260.002,300.002,200.002,270.002,270.0014,170,300
Nov 08, 20182,200.002,280.002,140.002,270.002,270.0032,014,800
Nov 07, 20182,250.002,270.002,130.002,160.002,160.0025,946,000
Nov 06, 20182,130.002,240.002,110.002,230.002,230.0038,982,100
Nov 05, 20182,070.002,140.002,040.002,100.002,100.0028,898,300
Nov 02, 20182,250.002,310.002,000.002,090.002,090.0088,668,000
Nov 01, 20182,660.002,670.002,190.002,220.002,220.0052,029,600
Oct 31, 20182,640.002,660.002,580.002,620.002,620.004,664,500
Oct 30, 20182,650.002,740.002,600.002,630.002,630.006,401,200
Oct 29, 20182,760.002,800.002,670.002,680.002,680.007,137,900
Oct 26, 20182,750.002,780.002,720.002,760.002,760.004,862,700
Oct 25, 20182,680.002,780.002,680.002,740.002,740.003,488,300
Oct 24, 20182,790.002,810.002,740.002,760.002,760.003,900,500
Oct 23, 20182,870.002,870.002,780.002,820.002,820.004,845,500
Oct 22, 20182,800.002,900.002,780.002,870.002,870.0010,679,900
Oct 19, 20182,830.002,830.002,750.002,780.002,780.009,249,500
Oct 18, 20182,830.002,840.002,760.002,830.002,830.004,661,200
Oct 17, 20182,820.002,880.002,800.002,830.002,830.008,749,500
Oct 16, 20182,760.002,790.002,740.002,790.002,790.002,483,000
Oct 15, 20182,770.002,830.002,760.002,760.002,760.002,780,100
Oct 12, 20182,710.002,870.002,660.002,770.002,770.0015,622,400
Oct 11, 20182,750.002,800.002,720.002,750.002,750.009,511,500
Oct 10, 20182,880.002,900.002,830.002,830.002,830.009,933,100
Oct 09, 20182,950.002,990.002,860.002,880.002,880.0015,968,600
Oct 08, 20182,840.002,970.002,840.002,930.002,930.0010,076,200
Oct 05, 20182,790.002,920.002,760.002,870.002,870.008,638,400
Oct 04, 20182,870.002,870.002,760.002,790.002,790.006,546,700
Oct 03, 20182,750.002,880.002,740.002,860.002,860.0014,016,000
Oct 02, 20182,800.002,800.002,700.002,750.002,750.009,743,700
Oct 01, 20182,790.002,820.002,750.002,800.002,800.0010,859,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...