New Zealand markets closed

PT XL Axiata Tbk (EXCL.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,380.000.00 (0.00%)
At close: 04:12PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,380.002,400.002,340.002,380.002,380.0012,354,600
25 Apr 20242,410.002,470.002,360.002,380.002,380.0026,956,000
24 Apr 20242,390.002,440.002,340.002,380.002,380.0024,318,700
23 Apr 20242,320.002,420.002,290.002,390.002,390.0026,506,900
22 Apr 20242,230.002,330.002,220.002,300.002,300.0033,345,400
19 Apr 20242,170.002,220.002,080.002,190.002,190.0041,032,300
18 Apr 20242,120.002,250.002,120.002,190.002,190.0021,685,400
17 Apr 20242,270.002,290.002,110.002,120.002,120.0022,034,500
16 Apr 20242,300.002,300.002,220.002,270.002,270.0016,666,400
05 Apr 20242,360.002,370.002,300.002,300.002,300.0012,443,700
04 Apr 20242,300.002,370.002,290.002,340.002,340.0014,852,100
03 Apr 20242,310.002,320.002,270.002,270.002,270.0013,027,600
02 Apr 20242,290.002,320.002,250.002,300.002,300.0026,378,000
01 Apr 20242,260.002,300.002,220.002,270.002,270.0044,328,600
28 Mar 20242,280.002,290.002,240.002,260.002,260.0016,894,400
27 Mar 20242,420.002,420.002,200.002,280.002,280.0090,965,400
26 Mar 20242,450.002,450.002,390.002,390.002,390.0017,637,200
25 Mar 20242,440.002,440.002,390.002,410.002,410.0026,681,100
22 Mar 20242,420.002,450.002,380.002,390.002,390.0016,212,000
21 Mar 20242,460.002,470.002,390.002,400.002,400.0022,103,100
20 Mar 20242,470.002,480.002,420.002,440.002,440.0010,560,500
19 Mar 20242,410.002,470.002,400.002,470.002,470.0013,058,300
18 Mar 20242,420.002,420.002,380.002,410.002,410.0011,745,500
15 Mar 20242,440.002,460.002,390.002,400.002,400.0022,191,300
14 Mar 20242,490.002,490.002,410.002,440.002,440.0015,293,000
13 Mar 20242,480.002,520.002,430.002,470.002,470.0016,938,500
08 Mar 20242,420.002,530.002,420.002,460.002,460.0037,508,200
07 Mar 20242,380.002,440.002,380.002,410.002,410.0018,712,000
06 Mar 20242,470.002,480.002,350.002,400.002,400.0056,279,900
05 Mar 20242,490.002,550.002,450.002,540.002,540.0027,310,600
04 Mar 20242,570.002,620.002,470.002,490.002,490.0034,192,700
01 Mar 20242,400.002,640.002,400.002,560.002,560.00151,823,300
29 Feb 20242,330.002,410.002,320.002,380.002,380.0033,510,600
28 Feb 20242,340.002,360.002,300.002,330.002,330.0011,323,100
27 Feb 20242,300.002,340.002,270.002,330.002,330.006,817,000
26 Feb 20242,340.002,380.002,280.002,290.002,290.0011,997,000
23 Feb 20242,340.002,350.002,250.002,340.002,340.0018,017,000
22 Feb 20242,230.002,330.002,230.002,310.002,310.0019,314,000
21 Feb 20242,210.002,260.002,200.002,230.002,230.0013,076,000
20 Feb 20242,200.002,240.002,190.002,210.002,210.0010,218,500
19 Feb 20242,260.002,260.002,190.002,200.002,200.0019,932,100
16 Feb 20242,330.002,340.002,250.002,270.002,270.0021,980,100
15 Feb 20242,320.002,350.002,300.002,310.002,310.0014,818,800
13 Feb 20242,360.002,360.002,270.002,310.002,310.0017,949,400
12 Feb 20242,310.002,340.002,280.002,330.002,330.0014,789,900
07 Feb 20242,370.002,370.002,280.002,300.002,300.0019,165,300
06 Feb 20242,290.002,370.002,270.002,370.002,370.0019,271,700
05 Feb 20242,310.002,330.002,270.002,270.002,270.008,450,200
02 Feb 20242,300.002,330.002,240.002,310.002,310.0010,264,900
01 Feb 20242,300.002,350.002,290.002,300.002,300.0010,339,400
31 Jan 20242,260.002,330.002,260.002,320.002,320.0010,921,200
30 Jan 20242,310.002,320.002,210.002,250.002,250.0037,224,300
29 Jan 20242,330.002,370.002,300.002,310.002,310.0011,378,200
26 Jan 20242,360.002,360.002,290.002,330.002,330.007,485,500
25 Jan 20242,350.002,420.002,300.002,360.002,360.0018,441,600
24 Jan 20242,430.002,430.002,350.002,350.002,350.0015,076,600
23 Jan 20242,400.002,440.002,380.002,430.002,430.0019,456,100
22 Jan 20242,390.002,450.002,350.002,400.002,400.0035,148,500
19 Jan 20242,320.002,420.002,290.002,370.002,370.0057,782,800
18 Jan 20242,230.002,350.002,230.002,320.002,320.0031,273,400
17 Jan 20242,270.002,270.002,220.002,250.002,250.0027,231,600
16 Jan 20242,250.002,300.002,250.002,270.002,270.0013,345,100
15 Jan 20242,200.002,320.002,180.002,280.002,280.0028,710,100
12 Jan 20242,280.002,280.002,180.002,200.002,200.0037,004,700
11 Jan 20242,170.002,310.002,160.002,280.002,280.0077,067,500
10 Jan 20242,110.002,180.002,100.002,150.002,150.0042,369,900
09 Jan 20242,110.002,130.002,100.002,110.002,110.0010,259,600
08 Jan 20242,130.002,160.002,100.002,110.002,110.0019,284,900
05 Jan 20242,090.002,120.002,070.002,100.002,100.0027,968,900
04 Jan 20242,050.002,130.002,040.002,090.002,090.0043,128,400
03 Jan 20242,000.002,070.002,000.002,050.002,050.0033,557,500
02 Jan 20242,000.002,040.001,985.002,000.002,000.0017,268,500
29 Dec 20231,970.002,000.001,965.002,000.002,000.0013,669,900
28 Dec 20231,970.001,975.001,960.001,970.001,970.0022,839,400
27 Dec 20232,010.002,030.001,965.001,970.001,970.0016,322,000
22 Dec 20231,985.002,040.001,975.002,010.002,010.0039,439,900
21 Dec 20231,980.001,990.001,965.001,980.001,980.0030,809,900
20 Dec 20231,950.001,995.001,930.001,975.001,975.0032,212,600
19 Dec 20231,895.001,965.001,895.001,945.001,945.0011,357,800
18 Dec 20231,930.001,940.001,885.001,895.001,895.0019,988,200
15 Dec 20231,950.001,970.001,925.001,930.001,930.0019,400,100
14 Dec 20231,925.001,980.001,925.001,945.001,945.0013,505,600
13 Dec 20231,930.001,950.001,900.001,925.001,925.0014,930,200
12 Dec 20231,945.001,960.001,920.001,930.001,930.0020,299,700
11 Dec 20232,040.002,050.001,935.001,945.001,945.0024,475,600
08 Dec 20232,070.002,080.002,030.002,040.002,040.0019,201,100
07 Dec 20232,150.002,150.002,030.002,070.002,070.0031,625,900
06 Dec 20232,060.002,170.002,060.002,140.002,140.0037,650,700
05 Dec 20232,070.002,080.002,040.002,050.002,050.0016,769,300
04 Dec 20232,080.002,100.002,030.002,070.002,070.0026,251,100
01 Dec 20232,120.002,130.002,080.002,080.002,080.0015,771,700
30 Nov 20232,170.002,170.002,120.002,120.002,120.0013,509,400
29 Nov 20232,160.002,170.002,120.002,160.002,160.009,142,700
28 Nov 20232,100.002,170.002,090.002,150.002,150.0016,657,100
27 Nov 20232,090.002,110.002,070.002,100.002,100.009,003,200
24 Nov 20232,090.002,110.002,060.002,080.002,080.0012,956,200
23 Nov 20232,080.002,130.002,050.002,090.002,090.0025,714,200
22 Nov 20232,070.002,140.002,060.002,070.002,070.0015,668,700
21 Nov 20232,090.002,100.002,050.002,070.002,070.007,170,000
20 Nov 20232,080.002,120.002,080.002,090.002,090.002,841,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...