U.S. Markets closed

PT XL Axiata Tbk (EXCL.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
2,750.00-30.00 (-1.08%)
At close: 3:13PM WIB
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20212,720.002,800.002,710.002,780.002,780.0068,415,700
Jun 21, 20212,540.002,740.002,480.002,700.002,700.0080,185,500
Jun 18, 20212,590.002,630.002,470.002,580.002,580.0037,770,000
Jun 17, 20212,650.002,680.002,540.002,590.002,590.0058,230,800
Jun 16, 20212,540.002,680.002,500.002,660.002,660.0098,526,200
Jun 15, 20212,460.002,540.002,450.002,500.002,500.0026,247,200
Jun 14, 20212,550.002,550.002,460.002,480.002,480.0022,979,600
Jun 11, 20212,600.002,610.002,550.002,570.002,570.0030,540,200
Jun 10, 20212,490.002,600.002,430.002,570.002,570.0061,336,900
Jun 09, 20212,400.002,500.002,370.002,470.002,470.0034,257,300
Jun 08, 20212,540.002,560.002,410.002,430.002,430.0082,070,400
Jun 07, 20212,550.002,620.002,530.002,590.002,590.0039,327,600
Jun 04, 20212,560.002,590.002,480.002,550.002,550.0028,430,900
Jun 03, 20212,580.002,630.002,490.002,560.002,560.0056,949,100
Jun 02, 20212,480.002,590.002,450.002,580.002,580.0063,670,500
May 31, 20212,380.002,550.002,380.002,460.002,460.00101,613,500
May 28, 20212,390.002,410.002,310.002,360.002,360.0032,188,200
May 27, 20212,300.002,410.002,280.002,390.002,390.0068,682,000
May 25, 20212,230.002,320.002,210.002,290.002,290.0068,743,200
May 24, 20212,240.002,250.002,180.002,230.002,230.0029,168,300
May 21, 20212,220.002,270.002,160.002,240.002,240.0070,443,200
May 20, 20212,060.002,230.002,050.002,220.002,220.00134,303,900
May 19, 20212,050.002,090.002,010.002,060.002,060.0028,031,700
May 18, 20211,985.002,060.001,985.002,060.002,060.0018,465,100
May 17, 20212,020.002,050.001,980.001,980.001,980.0020,517,300
May 11, 20212,030.002,030.002,010.002,020.002,020.0010,231,300
May 10, 20212,030.002,050.002,030.002,030.002,030.005,405,300
May 07, 20212,030.002,040.002,020.002,030.002,030.009,839,900
May 06, 20212,060.002,070.002,030.002,030.002,030.005,918,700
May 05, 20212,030.002,070.002,020.002,060.002,060.0010,294,200
May 04, 20212,050.002,050.002,020.002,030.002,030.0010,799,500
May 04, 202131.7 Dividend
May 03, 20212,080.002,090.002,060.002,060.002,028.308,858,000
Apr 30, 20212,100.002,110.002,070.002,090.002,057.8433,397,400
Apr 29, 20212,050.002,120.002,050.002,090.002,057.8426,099,500
Apr 28, 20212,020.002,060.002,020.002,050.002,018.4517,312,000
Apr 27, 20212,060.002,060.002,020.002,020.001,988.9211,219,900
Apr 26, 20212,060.002,070.002,020.002,030.001,998.7611,699,600
Apr 23, 20212,040.002,060.002,020.002,040.002,008.6111,515,600
Apr 22, 20212,020.002,060.002,020.002,060.002,028.3014,378,700
Apr 21, 20212,020.002,040.002,010.002,020.001,988.9211,897,000
Apr 20, 20212,030.002,050.002,010.002,030.001,998.7619,262,600
Apr 19, 20212,040.002,080.002,020.002,030.001,998.7627,001,500
Apr 16, 20212,080.002,080.002,010.002,010.001,979.0747,488,800
Apr 15, 20212,070.002,070.002,030.002,050.002,018.4522,275,200
Apr 14, 20212,060.002,080.002,040.002,070.002,038.1512,979,800
Apr 13, 20212,070.002,090.002,030.002,040.002,008.6118,775,300
Apr 12, 20212,160.002,170.002,050.002,070.002,038.1516,509,400
Apr 09, 20212,190.002,200.002,140.002,160.002,126.7618,518,700
Apr 08, 20212,200.002,240.002,160.002,160.002,126.7618,247,200
Apr 07, 20212,170.002,200.002,130.002,200.002,166.1520,134,200
Apr 06, 20212,080.002,170.002,070.002,160.002,126.7620,579,200
Apr 05, 20212,110.002,120.002,070.002,070.002,038.157,686,500
Apr 01, 20212,090.002,110.002,060.002,090.002,057.849,835,300
Mar 31, 20212,070.002,090.002,040.002,090.002,057.8414,612,300
Mar 30, 20212,100.002,110.002,040.002,050.002,018.4518,449,300
Mar 29, 20212,110.002,120.002,080.002,090.002,057.8412,245,400
Mar 26, 20212,110.002,120.002,070.002,100.002,067.6813,398,300
Mar 25, 20212,080.002,100.002,010.002,090.002,057.8425,301,000
Mar 24, 20212,140.002,170.002,050.002,080.002,047.9937,687,100
Mar 23, 20212,160.002,180.002,150.002,150.002,116.928,768,900
Mar 22, 20212,220.002,230.002,150.002,160.002,126.7623,015,000
Mar 19, 20212,200.002,230.002,190.002,210.002,175.9918,277,000
Mar 18, 20212,210.002,250.002,200.002,210.002,175.9924,453,800
Mar 17, 20212,220.002,250.002,180.002,210.002,175.9916,411,000
Mar 16, 20212,150.002,320.002,140.002,220.002,185.8491,487,900
Mar 15, 20212,160.002,170.002,130.002,150.002,116.9211,779,100
Mar 12, 20212,140.002,170.002,130.002,150.002,116.9215,503,900
Mar 10, 20212,150.002,170.002,120.002,120.002,087.3813,536,300
Mar 09, 20212,200.002,200.002,130.002,130.002,097.2220,511,500
Mar 08, 20212,210.002,220.002,160.002,180.002,146.4520,290,100
Mar 05, 20212,200.002,220.002,180.002,190.002,156.3020,833,400
Mar 04, 20212,220.002,230.002,180.002,220.002,185.8419,508,600
Mar 03, 20212,260.002,270.002,230.002,240.002,205.5314,698,600
Mar 02, 20212,230.002,270.002,230.002,250.002,215.3834,594,800
Mar 01, 20212,200.002,240.002,190.002,220.002,185.8420,313,400
Feb 26, 20212,170.002,210.002,160.002,200.002,166.1535,677,300
Feb 25, 20212,190.002,230.002,170.002,220.002,185.8438,663,200
Feb 24, 20212,240.002,250.002,150.002,160.002,126.7650,930,400
Feb 23, 20212,140.002,240.002,130.002,220.002,185.8463,740,500
Feb 22, 20212,150.002,170.002,120.002,130.002,097.2230,665,800
Feb 19, 20212,180.002,190.002,120.002,140.002,107.0739,768,500
Feb 18, 20212,170.002,220.002,160.002,180.002,146.4532,259,100
Feb 17, 20212,230.002,240.002,150.002,160.002,126.7654,910,900
Feb 16, 20212,300.002,330.002,180.002,210.002,175.99113,296,400
Feb 15, 20212,370.002,370.002,290.002,300.002,264.6124,967,300
Feb 11, 20212,350.002,380.002,320.002,340.002,303.996,941,700
Feb 10, 20212,320.002,400.002,300.002,340.002,303.9924,148,800
Feb 09, 20212,380.002,400.002,310.002,330.002,294.1530,931,900
Feb 08, 20212,400.002,420.002,330.002,340.002,303.9927,172,800
Feb 05, 20212,420.002,440.002,360.002,370.002,333.5329,994,800
Feb 04, 20212,340.002,450.002,330.002,410.002,372.9157,229,100
Feb 03, 20212,310.002,380.002,260.002,340.002,303.9926,217,900
Feb 02, 20212,330.002,360.002,240.002,270.002,235.0721,978,200
Feb 01, 20212,220.002,320.002,170.002,310.002,274.4532,512,600
Jan 29, 20212,310.002,360.002,200.002,220.002,185.8440,832,800
Jan 28, 20212,300.002,360.002,220.002,270.002,235.0737,148,300
Jan 27, 20212,300.002,370.002,260.002,350.002,313.8444,536,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...