EXCL.JK - PT XL Axiata Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...