EXCL.JK - PT XL Axiata Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
Sep 28, 20182,820.002,850.002,760.002,760.002,760.006,762,500
Sep 27, 20182,840.002,870.002,800.002,820.002,820.003,706,100
Sep 26, 20182,790.002,840.002,790.002,810.002,810.004,273,200
Sep 25, 20182,820.002,840.002,770.002,790.002,790.004,363,600
Sep 24, 20182,850.002,890.002,780.002,810.002,810.0010,457,800
Sep 21, 20182,900.002,970.002,830.002,850.002,850.0011,863,200
Sep 20, 20183,000.003,000.002,860.002,920.002,920.008,065,300
Sep 19, 20182,970.003,020.002,960.002,990.002,990.004,756,700
Sep 18, 20182,910.003,000.002,910.002,960.002,960.004,052,500
Sep 17, 20183,020.003,020.002,900.002,970.002,970.006,516,700
Sep 14, 20183,000.003,050.003,000.003,030.003,030.004,797,800
Sep 13, 20182,950.002,990.002,940.002,970.002,970.004,560,200
Sep 12, 20182,910.003,020.002,890.002,930.002,930.0012,825,200
Sep 11, 20182,900.002,900.002,900.002,900.002,900.00-
Sep 10, 20182,960.002,990.002,860.002,900.002,900.005,620,500
Sep 07, 20182,830.002,970.002,800.002,950.002,950.007,403,400
Sep 06, 20182,750.002,910.002,750.002,830.002,830.0010,835,200
Sep 05, 20182,900.002,900.002,750.002,800.002,800.0014,109,500
Sep 04, 20183,070.003,070.002,880.002,910.002,910.006,036,200
Sep 03, 20183,130.003,160.003,040.003,080.003,080.002,539,500
Aug 31, 20183,030.003,180.003,010.003,180.003,180.007,370,100
Aug 30, 20183,080.003,160.003,080.003,150.003,150.0011,992,200
Aug 29, 20182,940.003,100.002,880.003,090.003,090.008,017,000
Aug 28, 20183,000.003,080.002,930.002,940.002,940.006,397,600
Aug 27, 20182,910.003,020.002,910.002,980.002,980.004,275,500
Aug 24, 20182,990.003,000.002,880.002,950.002,950.006,117,300
Aug 23, 20183,080.003,120.002,980.002,990.002,990.0014,541,100
Aug 22, 20183,050.003,050.003,050.003,050.003,050.00-
Aug 21, 20183,000.003,050.002,960.003,050.003,050.004,937,600
Aug 20, 20182,910.003,040.002,890.002,990.002,990.0012,618,000
Aug 17, 20182,890.002,890.002,890.002,890.002,890.00-
Aug 16, 20182,910.002,910.002,760.002,890.002,890.007,460,900
Aug 15, 20182,730.002,920.002,640.002,920.002,920.0022,130,500
Aug 14, 20182,840.002,840.002,720.002,730.002,730.0029,144,200
Aug 13, 20183,030.003,030.002,820.002,850.002,850.0017,348,500
Aug 10, 20183,180.003,190.003,060.003,070.003,070.005,235,500
Aug 09, 20183,050.003,170.003,050.003,160.003,160.0015,917,200
Aug 08, 20183,080.003,080.002,990.003,050.003,050.009,554,100
Aug 07, 20182,870.003,080.002,860.003,050.003,050.0037,255,300
Aug 06, 20182,760.002,850.002,720.002,850.002,850.0017,878,400
Aug 03, 20182,730.002,760.002,720.002,730.002,730.007,399,200
Aug 02, 20182,730.002,790.002,720.002,730.002,730.005,633,200
Aug 01, 20182,790.002,790.002,700.002,730.002,730.0015,953,400
Jul 31, 20182,800.002,800.002,700.002,750.002,750.0021,364,700
Jul 30, 20182,900.002,930.002,800.002,820.002,820.009,288,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...