Advertisement
U.S. markets close in 6 hours 26 minutes

PT XL Axiata Tbk (EXCL.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
2,180.00-10.00 (-0.46%)
At close: 04:09PM WIB
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20242,200.002,210.002,170.002,180.002,180.0012,581,900
Nov 25, 20242,200.002,220.002,190.002,190.002,190.0010,402,600
Nov 22, 20242,210.002,230.002,170.002,180.002,180.0014,758,500
Nov 21, 20242,200.002,240.002,170.002,210.002,210.0025,595,800
Nov 20, 20242,180.002,210.002,160.002,170.002,170.007,781,800
Nov 19, 20242,150.002,220.002,150.002,180.002,180.0018,243,300
Nov 18, 20242,140.002,180.002,130.002,150.002,150.0018,665,300
Nov 15, 20242,150.002,190.002,130.002,140.002,140.0029,011,300
Nov 14, 20242,150.002,160.002,140.002,160.002,160.0010,741,600
Nov 13, 20242,130.002,200.002,120.002,150.002,150.0035,064,900
Nov 12, 20242,140.002,190.002,130.002,130.002,130.0042,836,700
Nov 11, 20242,210.002,240.002,130.002,140.002,140.0055,011,300
Nov 08, 20242,240.002,240.002,210.002,210.002,210.0014,025,700
Nov 07, 20242,220.002,240.002,200.002,210.002,210.0029,866,000
Nov 06, 20242,250.002,260.002,220.002,220.002,220.0013,521,200
Nov 05, 20242,250.002,270.002,200.002,230.002,230.0038,293,800
Nov 04, 20242,250.002,260.002,230.002,240.002,240.009,890,900
Nov 01, 20242,250.002,290.002,230.002,250.002,250.0030,958,300
Oct 31, 20242,260.002,280.002,250.002,250.002,250.0019,731,800
Oct 30, 20242,290.002,300.002,260.002,260.002,260.0027,167,000
Oct 29, 20242,290.002,290.002,250.002,280.002,280.0010,744,800
Oct 28, 20242,280.002,300.002,250.002,250.002,250.0023,161,100
Oct 25, 20242,270.002,290.002,260.002,270.002,270.0010,612,200
Oct 24, 20242,270.002,300.002,250.002,260.002,260.0017,145,200
Oct 23, 20242,280.002,300.002,240.002,260.002,260.0032,648,400
Oct 22, 20242,300.002,310.002,270.002,280.002,280.009,414,300
Oct 21, 20242,300.002,310.002,280.002,300.002,300.0011,981,700
Oct 18, 20242,270.002,300.002,250.002,290.002,290.0017,640,200
Oct 17, 20242,300.002,310.002,270.002,270.002,270.007,896,800
Oct 16, 20242,300.002,300.002,280.002,300.002,300.006,553,300
Oct 15, 20242,290.002,320.002,290.002,290.002,290.0017,391,400
Oct 14, 20242,310.002,330.002,270.002,290.002,290.0013,767,700
Oct 11, 20242,340.002,340.002,290.002,310.002,310.0022,785,400
Oct 10, 20242,310.002,340.002,290.002,320.002,320.0031,771,900
Oct 09, 20242,300.002,350.002,260.002,300.002,300.0076,992,700
Oct 08, 20242,260.002,300.002,250.002,270.002,270.0033,185,900
Oct 07, 20242,260.002,320.002,260.002,260.002,260.0022,665,500
Oct 04, 20242,270.002,300.002,230.002,250.002,250.0020,383,800
Oct 03, 20242,210.002,280.002,200.002,260.002,260.0049,199,900
Oct 02, 20242,260.002,270.002,170.002,200.002,200.0070,390,800
Oct 01, 20242,300.002,310.002,230.002,260.002,260.0046,699,700
Sep 30, 20242,310.002,320.002,270.002,290.002,290.0019,119,000
Sep 27, 20242,350.002,370.002,310.002,310.002,310.0018,629,500
Sep 26, 20242,310.002,370.002,280.002,350.002,350.0062,261,500
Sep 25, 20242,290.002,320.002,270.002,310.002,310.0027,480,300
Sep 24, 20242,320.002,320.002,270.002,290.002,290.0014,693,100
Sep 23, 20242,270.002,300.002,260.002,300.002,300.0019,014,500
Sep 20, 20242,300.002,310.002,270.002,280.002,280.0015,215,000
Sep 19, 20242,290.002,320.002,270.002,300.002,300.0030,650,500
Sep 18, 20242,300.002,320.002,270.002,280.002,280.0027,383,100
Sep 17, 20242,330.002,340.002,290.002,290.002,290.0013,473,900
Sep 13, 20242,290.002,330.002,290.002,320.002,320.0023,420,500
Sep 12, 20242,280.002,310.002,260.002,290.002,290.0018,383,100
Sep 11, 20242,270.002,320.002,250.002,270.002,270.0027,376,800
Sep 10, 20242,260.002,300.002,240.002,270.002,270.0022,336,200
Sep 09, 20242,320.002,320.002,240.002,250.002,250.0046,668,300
Sep 06, 20242,360.002,370.002,300.002,330.002,330.0017,716,300
Sep 05, 20242,250.002,380.002,240.002,360.002,360.0077,986,300
Sep 04, 20242,240.002,270.002,220.002,230.002,230.0034,779,700
Sep 03, 20242,270.002,280.002,240.002,270.002,270.0020,055,400
Sep 02, 20242,250.002,320.002,240.002,270.002,270.0037,685,800
Aug 30, 20242,230.002,260.002,210.002,230.002,230.0024,368,900
Aug 29, 20242,230.002,250.002,220.002,230.002,230.0020,368,100
Aug 28, 20242,250.002,250.002,220.002,240.002,240.0018,115,400
Aug 27, 20242,230.002,240.002,200.002,240.002,240.0013,980,100
Aug 26, 20242,260.002,270.002,200.002,230.002,230.0024,896,500
Aug 23, 20242,210.002,260.002,210.002,260.002,260.0019,262,900
Aug 22, 20242,270.002,280.002,200.002,210.002,210.0036,594,100
Aug 21, 20242,320.002,340.002,280.002,290.002,290.0013,335,800
Aug 20, 20242,260.002,330.002,250.002,320.002,320.0034,519,400
Aug 19, 20242,240.002,280.002,240.002,240.002,240.0017,094,500
Aug 16, 20242,260.002,270.002,220.002,240.002,240.0022,212,100
Aug 15, 20242,270.002,280.002,210.002,220.002,220.0018,137,500
Aug 14, 20242,190.002,260.002,190.002,260.002,260.0031,351,400
Aug 13, 20242,190.002,200.002,170.002,190.002,190.0014,197,800
Aug 12, 20242,160.002,200.002,160.002,180.002,180.0014,234,700
Aug 09, 20242,150.002,180.002,150.002,160.002,160.0010,220,500
Aug 08, 20242,180.002,200.002,130.002,140.002,140.0013,277,100
Aug 07, 20242,230.002,240.002,160.002,170.002,170.0022,667,000
Aug 06, 20242,120.002,200.002,100.002,190.002,190.0027,207,800
Aug 05, 20242,150.002,170.002,080.002,080.002,080.0034,132,200
Aug 02, 20242,170.002,190.002,140.002,170.002,170.0017,463,200
Aug 01, 20242,160.002,200.002,150.002,170.002,170.009,289,100
Jul 31, 20242,180.002,200.002,140.002,170.002,170.0013,824,100
Jul 30, 20242,190.002,190.002,150.002,170.002,170.009,632,600
Jul 29, 20242,170.002,190.002,160.002,170.002,170.0011,877,000
Jul 26, 20242,200.002,200.002,170.002,180.002,180.0013,159,800
Jul 25, 20242,200.002,210.002,180.002,190.002,190.0010,370,600
Jul 24, 20242,250.002,260.002,200.002,210.002,210.008,864,100
Jul 23, 20242,210.002,250.002,200.002,250.002,250.0020,722,100
Jul 22, 20242,200.002,220.002,180.002,200.002,200.0014,478,300
Jul 19, 20242,220.002,230.002,160.002,180.002,180.0023,923,900
Jul 18, 20242,240.002,250.002,210.002,240.002,240.009,450,200
Jul 17, 20242,250.002,260.002,220.002,240.002,240.0014,377,600
Jul 16, 20242,240.002,240.002,200.002,240.002,240.0015,377,100
Jul 15, 20242,290.002,300.002,240.002,240.002,240.0012,011,400
Jul 12, 20242,290.002,340.002,230.002,280.002,280.0026,838,800
Jul 11, 20242,280.002,300.002,240.002,270.002,270.0014,115,400
Jul 10, 20242,270.002,290.002,240.002,270.002,270.0017,274,900
Jul 09, 20242,220.002,290.002,210.002,270.002,270.0018,838,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...