EXCL.JK - PT XL Axiata Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20193,050.003,050.002,980.003,000.003,000.004,200,800
Jun 19, 20192,920.002,950.002,900.002,950.002,950.007,574,200
Jun 18, 20192,850.002,930.002,850.002,910.002,910.006,053,800
Jun 17, 20192,900.002,900.002,820.002,850.002,850.002,026,100
Jun 14, 20192,860.002,930.002,840.002,860.002,860.005,537,200
Jun 13, 20192,850.002,870.002,810.002,860.002,860.008,567,800
Jun 12, 20192,980.002,980.002,860.002,900.002,900.006,123,100
Jun 11, 20192,980.003,000.002,920.002,940.002,940.005,801,400
Jun 10, 20192,950.003,020.002,910.002,940.002,940.0014,450,100
Jun 07, 20192,860.002,860.002,860.002,860.002,860.00-
Jun 06, 20192,860.002,860.002,860.002,860.002,860.00-
Jun 05, 20192,860.002,860.002,860.002,860.002,860.00-
Jun 04, 20192,860.002,860.002,860.002,860.002,860.00-
Jun 03, 20192,860.002,860.002,860.002,860.002,860.00-
May 31, 20192,900.002,980.002,790.002,860.002,860.0020,433,200
May 30, 20192,900.002,900.002,900.002,900.002,900.00-
May 29, 20192,790.002,920.002,790.002,900.002,900.009,654,100
May 28, 20192,850.002,860.002,740.002,790.002,790.004,355,000
May 27, 20192,830.002,880.002,810.002,810.002,810.009,575,700
May 24, 20192,760.002,850.002,740.002,790.002,790.007,215,000
May 23, 20192,680.002,790.002,610.002,740.002,740.0010,154,800
May 22, 20192,670.002,680.002,580.002,640.002,640.002,000,400
May 21, 20192,650.002,720.002,620.002,670.002,670.005,280,300
May 20, 20192,520.002,730.002,450.002,650.002,650.009,392,800
May 17, 20192,560.002,600.002,420.002,540.002,540.007,490,000
May 16, 20192,650.002,670.002,550.002,560.002,560.006,731,200
May 15, 20192,780.002,810.002,530.002,650.002,650.0014,982,700
May 14, 20192,720.002,810.002,690.002,770.002,770.0015,250,000
May 13, 20192,940.002,950.002,720.002,760.002,760.0014,260,300
May 10, 20192,970.003,000.002,840.002,930.002,930.0015,030,400
May 09, 20192,950.003,020.002,930.002,960.002,960.0011,767,700
May 08, 20192,970.003,040.002,940.002,960.002,960.0012,287,700
May 07, 20192,900.003,070.002,900.002,980.002,980.0043,528,900
May 06, 20192,800.002,880.002,700.002,850.002,850.0021,344,400
May 03, 20192,800.002,810.002,640.002,780.002,780.0014,894,300
May 02, 20192,920.002,920.002,760.002,780.002,780.0011,696,900
May 01, 20192,920.002,920.002,920.002,920.002,920.00-
Apr 30, 20192,900.002,930.002,870.002,920.002,920.009,537,500
Apr 29, 20192,870.002,950.002,870.002,900.002,900.0012,936,000
Apr 26, 20192,830.002,910.002,820.002,870.002,870.007,321,000
Apr 25, 20192,870.002,930.002,830.002,860.002,860.006,940,600
Apr 24, 20192,970.002,980.002,870.002,870.002,870.0011,371,700
Apr 23, 20192,770.002,960.002,770.002,930.002,930.0028,490,600
Apr 22, 20192,850.002,880.002,720.002,800.002,800.0034,552,200
Apr 19, 20192,850.002,850.002,850.002,850.002,850.00-
Apr 18, 20192,820.002,880.002,790.002,850.002,850.0033,758,200
Apr 17, 20192,760.002,760.002,760.002,760.002,760.00-
Apr 16, 20192,770.002,800.002,690.002,760.002,760.0019,715,400
Apr 15, 20192,820.002,840.002,750.002,770.002,770.0010,623,500
Apr 12, 20192,710.002,890.002,710.002,810.002,810.0025,336,100
Apr 11, 20192,610.002,730.002,550.002,670.002,670.0012,387,200
Apr 10, 20192,550.002,610.002,510.002,580.002,580.005,073,500
Apr 09, 20192,530.002,570.002,520.002,550.002,550.006,235,800
Apr 08, 20192,620.002,620.002,510.002,530.002,530.007,210,800
Apr 05, 20192,640.002,660.002,570.002,640.002,640.005,133,300
Apr 04, 20192,670.002,700.002,620.002,630.002,630.004,286,200
Apr 03, 20192,680.002,680.002,680.002,680.002,680.00-
Apr 02, 20192,730.002,730.002,650.002,680.002,680.004,412,800
Apr 01, 20192,700.002,750.002,620.002,710.002,710.008,439,600
Mar 29, 20192,680.002,700.002,620.002,680.002,680.002,525,300
Mar 28, 20192,700.002,700.002,610.002,680.002,680.006,086,000
Mar 27, 20192,690.002,710.002,610.002,680.002,680.005,639,200
Mar 26, 20192,580.002,700.002,580.002,680.002,680.008,179,200
Mar 25, 20192,660.002,670.002,550.002,590.002,590.008,303,100
Mar 22, 20192,700.002,720.002,650.002,660.002,660.002,572,000
Mar 21, 20192,730.002,760.002,670.002,680.002,680.0010,669,000
Mar 20, 20192,650.002,720.002,610.002,700.002,700.0013,744,500
Mar 19, 20192,700.002,730.002,610.002,650.002,650.0010,211,800
Mar 18, 20192,580.002,720.002,570.002,700.002,700.0021,103,300
Mar 15, 20192,520.002,630.002,520.002,590.002,590.0012,313,300
Mar 14, 20192,550.002,580.002,500.002,560.002,560.008,467,900
Mar 13, 20192,520.002,670.002,480.002,620.002,620.0035,771,200
Mar 12, 20192,420.002,480.002,390.002,460.002,460.0011,946,700
Mar 11, 20192,390.002,450.002,360.002,400.002,400.0011,314,900
Mar 08, 20192,410.002,430.002,310.002,350.002,350.0020,327,500
Mar 07, 20192,420.002,420.002,420.002,420.002,420.00-
Mar 06, 20192,400.002,430.002,400.002,420.002,420.003,207,900
Mar 05, 20192,450.002,450.002,380.002,400.002,400.0014,575,000
Mar 04, 20192,510.002,530.002,420.002,450.002,450.009,909,200
Mar 01, 20192,410.002,530.002,390.002,490.002,490.0023,691,300
Feb 28, 20192,400.002,440.002,330.002,400.002,400.0028,718,100
Feb 27, 20192,500.002,530.002,360.002,400.002,400.0022,082,600
Feb 26, 20192,560.002,570.002,410.002,500.002,500.0031,258,600
Feb 25, 20192,620.002,620.002,580.002,590.002,590.0011,932,100
Feb 22, 20192,650.002,650.002,570.002,640.002,640.0014,537,900
Feb 21, 20192,600.002,680.002,570.002,650.002,650.0016,555,400
Feb 20, 20192,670.002,670.002,550.002,620.002,620.0030,943,600
Feb 19, 20192,560.002,660.002,510.002,610.002,610.0059,416,800
Feb 18, 20192,360.002,580.002,360.002,530.002,530.0095,862,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...