Australia markets close in 4 hours 36 minutes

PT XL Axiata Tbk (EXCL.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-2,410.0000 (-100.00%)
At close: 04:13PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242,420.00002,470.00002,400.00002,430.00002,430.00008,681,600
06 May 20242,500.00002,510.00002,410.00002,410.00002,410.000019,427,500
03 May 20242,430.00002,500.00002,430.00002,480.00002,480.000027,834,200
02 May 20242,470.00002,470.00002,390.00002,420.00002,420.000020,110,600
30 Apr 20242,470.00002,520.00002,430.00002,470.00002,470.000054,566,800
29 Apr 20242,400.00002,510.00002,330.00002,440.00002,440.000053,577,000
26 Apr 20242,380.00002,400.00002,340.00002,380.00002,380.000012,354,600
25 Apr 20242,410.00002,470.00002,360.00002,380.00002,380.000026,956,000
24 Apr 20242,390.00002,440.00002,340.00002,380.00002,380.000024,318,700
23 Apr 20242,320.00002,420.00002,290.00002,390.00002,390.000026,506,900
22 Apr 20242,230.00002,330.00002,220.00002,300.00002,300.000033,345,400
19 Apr 20242,170.00002,220.00002,080.00002,190.00002,190.000041,032,300
18 Apr 20242,120.00002,250.00002,120.00002,190.00002,190.000021,685,400
17 Apr 20242,270.00002,290.00002,110.00002,120.00002,120.000022,034,500
16 Apr 20242,300.00002,300.00002,220.00002,270.00002,270.000016,666,400
05 Apr 20242,360.00002,370.00002,300.00002,300.00002,300.000012,443,700
04 Apr 20242,300.00002,370.00002,290.00002,340.00002,340.000014,852,100
03 Apr 20242,310.00002,320.00002,270.00002,270.00002,270.000013,027,600
02 Apr 20242,290.00002,320.00002,250.00002,300.00002,300.000026,378,000
01 Apr 20242,260.00002,300.00002,220.00002,270.00002,270.000044,328,600
28 Mar 20242,280.00002,290.00002,240.00002,260.00002,260.000016,894,400
27 Mar 20242,420.00002,420.00002,200.00002,280.00002,280.000090,965,400
26 Mar 20242,450.00002,450.00002,390.00002,390.00002,390.000017,637,200
25 Mar 20242,440.00002,440.00002,390.00002,410.00002,410.000026,681,100
22 Mar 20242,420.00002,450.00002,380.00002,390.00002,390.000016,212,000
21 Mar 20242,460.00002,470.00002,390.00002,400.00002,400.000022,103,100
20 Mar 20242,470.00002,480.00002,420.00002,440.00002,440.000010,560,500
19 Mar 20242,410.00002,470.00002,400.00002,470.00002,470.000013,058,300
18 Mar 20242,420.00002,420.00002,380.00002,410.00002,410.000011,745,500
15 Mar 20242,440.00002,460.00002,390.00002,400.00002,400.000022,191,300
14 Mar 20242,490.00002,490.00002,410.00002,440.00002,440.000015,293,000
13 Mar 20242,480.00002,520.00002,430.00002,470.00002,470.000016,938,500
08 Mar 20242,420.00002,530.00002,420.00002,460.00002,460.000037,508,200
07 Mar 20242,380.00002,440.00002,380.00002,410.00002,410.000018,712,000
06 Mar 20242,470.00002,480.00002,350.00002,400.00002,400.000056,279,900
05 Mar 20242,490.00002,550.00002,450.00002,540.00002,540.000027,310,600
04 Mar 20242,570.00002,620.00002,470.00002,490.00002,490.000034,192,700
01 Mar 20242,400.00002,640.00002,400.00002,560.00002,560.0000151,823,300
29 Feb 20242,330.00002,410.00002,320.00002,380.00002,380.000033,510,600
28 Feb 20242,340.00002,360.00002,300.00002,330.00002,330.000011,323,100
27 Feb 20242,300.00002,340.00002,270.00002,330.00002,330.00006,817,000
26 Feb 20242,340.00002,380.00002,280.00002,290.00002,290.000011,997,000
23 Feb 20242,340.00002,350.00002,250.00002,340.00002,340.000018,017,000
22 Feb 20242,230.00002,330.00002,230.00002,310.00002,310.000019,314,000
21 Feb 20242,210.00002,260.00002,200.00002,230.00002,230.000013,076,000
20 Feb 20242,200.00002,240.00002,190.00002,210.00002,210.000010,218,500
19 Feb 20242,260.00002,260.00002,190.00002,200.00002,200.000019,932,100
16 Feb 20242,330.00002,340.00002,250.00002,270.00002,270.000021,980,100
15 Feb 20242,320.00002,350.00002,300.00002,310.00002,310.000014,818,800
13 Feb 20242,360.00002,360.00002,270.00002,310.00002,310.000017,949,400
12 Feb 20242,310.00002,340.00002,280.00002,330.00002,330.000014,789,900
07 Feb 20242,370.00002,370.00002,280.00002,300.00002,300.000019,165,300
06 Feb 20242,290.00002,370.00002,270.00002,370.00002,370.000019,271,700
05 Feb 20242,310.00002,330.00002,270.00002,270.00002,270.00008,450,200
02 Feb 20242,300.00002,330.00002,240.00002,310.00002,310.000010,264,900
01 Feb 20242,300.00002,350.00002,290.00002,300.00002,300.000010,339,400
31 Jan 20242,260.00002,330.00002,260.00002,320.00002,320.000010,921,200
30 Jan 20242,310.00002,320.00002,210.00002,250.00002,250.000037,224,300
29 Jan 20242,330.00002,370.00002,300.00002,310.00002,310.000011,378,200
26 Jan 20242,360.00002,360.00002,290.00002,330.00002,330.00007,485,500
25 Jan 20242,350.00002,420.00002,300.00002,360.00002,360.000018,441,600
24 Jan 20242,430.00002,430.00002,350.00002,350.00002,350.000015,076,600
23 Jan 20242,400.00002,440.00002,380.00002,430.00002,430.000019,456,100
22 Jan 20242,390.00002,450.00002,350.00002,400.00002,400.000035,148,500
19 Jan 20242,320.00002,420.00002,290.00002,370.00002,370.000057,782,800
18 Jan 20242,230.00002,350.00002,230.00002,320.00002,320.000031,273,400
17 Jan 20242,270.00002,270.00002,220.00002,250.00002,250.000027,231,600
16 Jan 20242,250.00002,300.00002,250.00002,270.00002,270.000013,345,100
15 Jan 20242,200.00002,320.00002,180.00002,280.00002,280.000028,710,100
12 Jan 20242,280.00002,280.00002,180.00002,200.00002,200.000037,004,700
11 Jan 20242,170.00002,310.00002,160.00002,280.00002,280.000077,067,500
10 Jan 20242,110.00002,180.00002,100.00002,150.00002,150.000042,369,900
09 Jan 20242,110.00002,130.00002,100.00002,110.00002,110.000010,259,600
08 Jan 20242,130.00002,160.00002,100.00002,110.00002,110.000019,284,900
05 Jan 20242,090.00002,120.00002,070.00002,100.00002,100.000027,968,900
04 Jan 20242,050.00002,130.00002,040.00002,090.00002,090.000043,128,400
03 Jan 20242,000.00002,070.00002,000.00002,050.00002,050.000033,557,500
02 Jan 20242,000.00002,040.00001,985.00002,000.00002,000.000017,268,500
29 Dec 20231,970.00002,000.00001,965.00002,000.00002,000.000013,669,900
28 Dec 20231,970.00001,975.00001,960.00001,970.00001,970.000022,839,400
27 Dec 20232,010.00002,030.00001,965.00001,970.00001,970.000016,322,000
22 Dec 20231,985.00002,040.00001,975.00002,010.00002,010.000039,439,900
21 Dec 20231,980.00001,990.00001,965.00001,980.00001,980.000030,809,900
20 Dec 20231,950.00001,995.00001,930.00001,975.00001,975.000032,212,600
19 Dec 20231,895.00001,965.00001,895.00001,945.00001,945.000011,357,800
18 Dec 20231,930.00001,940.00001,885.00001,895.00001,895.000019,988,200
15 Dec 20231,950.00001,970.00001,925.00001,930.00001,930.000019,400,100
14 Dec 20231,925.00001,980.00001,925.00001,945.00001,945.000013,505,600
13 Dec 20231,930.00001,950.00001,900.00001,925.00001,925.000014,930,200
12 Dec 20231,945.00001,960.00001,920.00001,930.00001,930.000020,299,700
11 Dec 20232,040.00002,050.00001,935.00001,945.00001,945.000024,475,600
08 Dec 20232,070.00002,080.00002,030.00002,040.00002,040.000019,201,100
07 Dec 20232,150.00002,150.00002,030.00002,070.00002,070.000031,625,900
06 Dec 20232,060.00002,170.00002,060.00002,140.00002,140.000037,650,700
05 Dec 20232,070.00002,080.00002,040.00002,050.00002,050.000016,769,300
04 Dec 20232,080.00002,100.00002,030.00002,070.00002,070.000026,251,100
01 Dec 20232,120.00002,130.00002,080.00002,080.00002,080.000015,771,700
30 Nov 20232,170.00002,170.00002,120.00002,120.00002,120.000013,509,400
29 Nov 20232,160.00002,170.00002,120.00002,160.00002,160.00009,142,700
28 Nov 20232,100.00002,170.00002,090.00002,150.00002,150.000016,657,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...