Jakarta - Delayed Quote IDR

PT XL Axiata Tbk (EXCL.JK)

Compare
2,290.00
-20.00
(-0.87%)
At close: January 24 at 4:10:40 PM GMT+7
Currency in IDR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252,320.002,320.002,280.002,290.002,290.0012,541,000
Jan 23, 20252,290.002,310.002,280.002,310.002,310.0011,541,500
Jan 22, 20252,270.002,300.002,260.002,280.002,280.0028,523,100
Jan 21, 20252,260.002,280.002,250.002,270.002,270.005,804,000
Jan 20, 20252,270.002,270.002,250.002,250.002,250.002,890,500
Jan 17, 20252,280.002,280.002,240.002,270.002,270.003,647,500
Jan 16, 20252,280.002,280.002,250.002,270.002,270.004,455,400
Jan 15, 20252,250.002,270.002,250.002,270.002,270.005,603,600
Jan 14, 20252,270.002,270.002,240.002,250.002,250.002,570,500
Jan 13, 20252,230.002,290.002,230.002,270.002,270.0024,819,600
Jan 10, 20252,230.002,250.002,230.002,230.002,230.006,550,900
Jan 9, 20252,250.002,260.002,220.002,230.002,230.0011,661,300
Jan 8, 20252,240.002,270.002,230.002,250.002,250.0014,502,800
Jan 7, 20252,240.002,270.002,220.002,230.002,230.0014,638,000
Jan 6, 20252,230.002,280.002,230.002,240.002,240.0027,702,500
Jan 3, 20252,250.002,250.002,220.002,230.002,230.0010,856,200
Jan 2, 20252,240.002,260.002,230.002,250.002,250.003,579,000
Dec 30, 20242,250.002,250.002,220.002,250.002,250.0011,078,300
Dec 27, 20242,290.002,290.002,230.002,250.002,250.0014,920,000
Dec 24, 20242,290.002,300.002,260.002,260.002,260.008,138,800
Dec 23, 20242,280.002,310.002,270.002,280.002,280.0012,274,000
Dec 20, 20242,260.002,290.002,240.002,280.002,280.0032,850,700
Dec 19, 20242,260.002,260.002,240.002,240.002,240.0014,885,600
Dec 18, 20242,280.002,300.002,250.002,260.002,260.0044,342,600
Dec 17, 20242,270.002,300.002,270.002,280.002,280.0015,176,300
Dec 16, 20242,270.002,300.002,250.002,270.002,270.0036,978,500
Dec 13, 20242,280.002,300.002,260.002,270.002,270.0015,409,700
Dec 12, 20242,240.002,290.002,220.002,260.002,260.0069,544,600
Dec 11, 20242,290.002,310.002,220.002,240.002,240.00150,736,700
Dec 10, 20242,320.002,330.002,270.002,290.002,290.0039,344,600
Dec 9, 20242,310.002,350.002,300.002,300.002,300.0021,671,000
Dec 6, 20242,260.002,320.002,250.002,310.002,310.0031,275,700
Dec 5, 20242,230.002,280.002,230.002,250.002,250.0019,719,700
Dec 4, 20242,240.002,260.002,230.002,230.002,230.0019,841,100
Dec 3, 20242,230.002,270.002,230.002,240.002,240.008,521,400
Dec 2, 20242,220.002,250.002,220.002,230.002,230.004,443,100
Nov 29, 20242,180.002,250.002,180.002,220.002,220.0016,408,800
Nov 28, 20242,190.002,210.002,160.002,180.002,180.0023,408,200
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 8, 20242,240.002,240.002,210.002,210.002,210.0014,025,700
Nov 7, 20242,220.002,240.002,200.002,210.002,210.0029,866,000
Nov 6, 20242,250.002,260.002,220.002,220.002,220.0013,521,200
Nov 5, 20242,250.002,270.002,200.002,230.002,230.0038,293,800
Nov 4, 20242,250.002,260.002,230.002,240.002,240.009,890,900
Nov 1, 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 9, 20242,300.002,350.002,260.002,300.002,300.0076,992,700
Oct 8, 20242,260.002,300.002,250.002,270.002,270.0033,185,900
Oct 7, 20242,260.002,320.002,260.002,260.002,260.0022,665,500
Oct 4, 20242,270.002,300.002,230.002,250.002,250.0020,383,800
Oct 3, 20242,210.002,280.002,200.002,260.002,260.0049,199,900
Oct 2, 20242,260.002,270.002,170.002,200.002,200.0070,390,800
Oct 1, 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 9, 20242,320.002,320.002,240.002,250.002,250.0046,668,300
Sep 6, 20242,360.002,370.002,300.002,330.002,330.0017,716,300
Sep 5, 20242,250.002,380.002,240.002,360.002,360.0077,986,300
Sep 4, 20242,240.002,270.002,220.002,230.002,230.0034,779,700
Sep 3, 20242,270.002,280.002,240.002,270.002,270.0020,055,400
Sep 2, 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 9, 20242,150.002,180.002,150.002,160.002,160.0010,220,500
Aug 8, 20242,180.002,200.002,130.002,140.002,140.0013,277,100
Aug 7, 20242,230.002,240.002,160.002,170.002,170.0022,667,000
Aug 6, 20242,120.002,200.002,100.002,190.002,190.0027,207,800
Aug 5, 20242,150.002,170.002,080.002,080.002,080.0034,132,200
Aug 2, 20242,170.002,190.002,140.002,170.002,170.0017,463,200
Aug 1, 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 9, 20242,220.002,290.002,210.002,270.002,270.0018,838,000
Jul 8, 20242,190.002,210.002,160.002,210.002,210.0016,997,900
Jul 5, 20242,210.002,220.002,150.002,180.002,180.0015,812,300
Jul 4, 20242,180.002,210.002,150.002,210.002,210.0017,834,000
Jul 3, 20242,200.002,230.002,160.002,170.002,170.0014,716,100
Jul 2, 20242,170.002,220.002,160.002,190.002,190.0028,766,500
Jul 1, 20242,160.002,200.002,150.002,180.002,180.0017,656,000
Jun 28, 20242,190.002,200.002,150.002,160.002,160.0023,093,800
Jun 27, 20242,190.002,220.002,170.002,200.002,200.0013,170,500
Jun 26, 20242,180.002,220.002,170.002,180.002,180.0015,587,200
Jun 25, 20242,170.002,230.002,130.002,160.002,160.0024,987,800
Jun 24, 20242,180.002,200.002,150.002,160.002,160.0011,920,500
Jun 21, 20242,140.002,210.002,120.002,180.002,180.0022,542,800
Jun 20, 20242,140.002,180.002,120.002,140.002,140.0020,261,800
Jun 19, 20242,080.002,160.002,070.002,130.002,130.0021,624,600
Jun 14, 20242,150.002,180.002,070.002,080.002,080.0017,354,900
Jun 13, 20242,190.002,210.002,140.002,160.002,160.005,778,900
Jun 12, 20242,210.002,240.002,150.002,180.002,180.0011,288,500
Jun 11, 20242,220.002,250.002,180.002,220.002,220.007,662,700
Jun 10, 20242,240.002,250.002,200.002,230.002,230.006,153,700
Jun 7, 20242,270.002,280.002,220.002,230.002,230.0013,475,400
Jun 6, 20242,320.002,330.002,240.002,250.002,250.0016,631,700
Jun 5, 20242,300.002,390.002,300.002,310.002,310.0026,625,800
Jun 4, 20242,320.002,370.002,290.002,290.002,290.0020,388,800
Jun 3, 20242,300.002,360.002,270.002,320.002,320.008,246,100
May 31, 20242,390.002,400.002,260.002,310.002,310.0046,339,600
May 30, 20242,420.002,450.002,360.002,430.002,430.0012,911,700
May 29, 20242,440.002,450.002,390.002,410.002,410.0012,753,300
May 28, 20242,470.002,520.002,420.002,440.002,440.0023,942,800
May 27, 20242,460.002,500.002,420.002,460.002,460.0014,872,500
May 22, 20242,470.002,510.002,440.002,470.002,470.0015,021,700
May 21, 20242,480.002,550.002,460.002,470.002,470.0032,093,400
May 20, 20242,450.002,500.002,430.002,460.002,460.0041,465,900
May 17, 20242,380.002,460.002,380.002,440.002,440.0032,066,800
May 16, 2024 48.60 Dividend
May 16, 20242,540.002,540.002,350.002,380.002,380.0056,882,300
May 15, 20242,600.002,620.002,510.002,580.002,531.4030,721,600
May 14, 20242,620.002,650.002,530.002,600.002,551.0229,590,100
May 13, 20242,490.002,650.002,490.002,610.002,560.8366,807,800
May 8, 20242,430.002,500.002,410.002,480.002,433.2836,134,700
May 7, 20242,420.002,470.002,400.002,430.002,384.238,681,600
May 6, 20242,500.002,510.002,410.002,410.002,364.6019,427,500
May 3, 20242,430.002,500.002,430.002,480.002,433.2827,834,200
May 2, 20242,470.002,470.002,390.002,420.002,374.4120,110,600
Apr 30, 20242,470.002,520.002,430.002,470.002,423.4754,566,800
Apr 29, 20242,400.002,510.002,330.002,440.002,394.0453,577,000
Apr 26, 20242,380.002,400.002,340.002,380.002,335.1712,354,600
Apr 25, 20242,410.002,470.002,360.002,380.002,335.1726,956,000
Apr 24, 20242,390.002,440.002,340.002,380.002,335.1724,318,700
Apr 23, 20242,320.002,420.002,290.002,390.002,344.9826,506,900
Apr 22, 20242,230.002,330.002,220.002,300.002,256.6733,345,400
Apr 19, 20242,170.002,220.002,080.002,190.002,148.7541,032,300
Apr 18, 20242,120.002,250.002,120.002,190.002,148.7521,685,400
Apr 17, 20242,270.002,290.002,110.002,120.002,080.0722,034,500
Apr 16, 20242,300.002,300.002,220.002,270.002,227.2416,666,400
Apr 5, 20242,360.002,370.002,300.002,300.002,256.6712,443,700
Apr 4, 20242,300.002,370.002,290.002,340.002,295.9214,852,100
Apr 3, 20242,310.002,320.002,270.002,270.002,227.2413,027,600
Apr 2, 20242,290.002,320.002,250.002,300.002,256.6726,378,000
Apr 1, 20242,260.002,300.002,220.002,270.002,227.2444,328,600
Mar 28, 20242,280.002,290.002,240.002,260.002,217.4316,894,400
Mar 27, 20242,420.002,420.002,200.002,280.002,237.0590,965,400
Mar 26, 20242,450.002,450.002,390.002,390.002,344.9817,637,200
Mar 25, 20242,440.002,440.002,390.002,410.002,364.6026,681,100
Mar 22, 20242,420.002,450.002,380.002,390.002,344.9816,212,000
Mar 21, 20242,460.002,470.002,390.002,400.002,354.7922,103,100
Mar 20, 20242,470.002,480.002,420.002,440.002,394.0410,560,500
Mar 19, 20242,410.002,470.002,400.002,470.002,423.4713,058,300
Mar 18, 20242,420.002,420.002,380.002,410.002,364.6011,745,500
Mar 15, 20242,440.002,460.002,390.002,400.002,354.7922,191,300
Mar 14, 20242,490.002,490.002,410.002,440.002,394.0415,293,000
Mar 13, 20242,480.002,520.002,430.002,470.002,423.4716,938,500
Mar 8, 20242,420.002,530.002,420.002,460.002,413.6637,508,200
Mar 7, 20242,380.002,440.002,380.002,410.002,364.6018,712,000
Mar 6, 20242,470.002,480.002,350.002,400.002,354.7956,279,900
Mar 5, 20242,490.002,550.002,450.002,540.002,492.1527,310,600
Mar 4, 20242,570.002,620.002,470.002,490.002,443.1034,192,700
Mar 1, 20242,400.002,640.002,400.002,560.002,511.78151,823,300
Feb 29, 20242,330.002,410.002,320.002,380.002,335.1733,510,600
Feb 28, 20242,340.002,360.002,300.002,330.002,286.1111,323,100
Feb 27, 20242,300.002,340.002,270.002,330.002,286.116,817,000
Feb 26, 20242,340.002,380.002,280.002,290.002,246.8611,997,000
Feb 23, 20242,340.002,350.002,250.002,340.002,295.9218,017,000
Feb 22, 20242,230.002,330.002,230.002,310.002,266.4919,314,000
Feb 21, 20242,210.002,260.002,200.002,230.002,187.9913,076,000
Feb 20, 20242,200.002,240.002,190.002,210.002,168.3710,218,500
Feb 19, 20242,260.002,260.002,190.002,200.002,158.5619,932,100
Feb 16, 20242,330.002,340.002,250.002,270.002,227.2421,980,100
Feb 15, 20242,320.002,350.002,300.002,310.002,266.4914,818,800
Feb 13, 20242,360.002,360.002,270.002,310.002,266.4917,949,400
Feb 12, 20242,310.002,340.002,280.002,330.002,286.1114,789,900
Feb 7, 20242,370.002,370.002,280.002,300.002,256.6719,165,300
Feb 6, 20242,290.002,370.002,270.002,370.002,325.3619,271,700
Feb 5, 20242,310.002,330.002,270.002,270.002,227.248,450,200
Feb 2, 20242,300.002,330.002,240.002,310.002,266.4910,264,900
Feb 1, 20242,300.002,350.002,290.002,300.002,256.6710,339,400
Jan 31, 20242,260.002,330.002,260.002,320.002,276.3010,921,200
Jan 30, 20242,310.002,320.002,210.002,250.002,207.6237,224,300
Jan 29, 20242,330.002,370.002,300.002,310.002,266.4911,378,200
Jan 26, 20242,360.002,360.002,290.002,330.002,286.117,485,500
Jan 25, 20242,350.002,420.002,300.002,360.002,315.5418,441,600
Jan 24, 20242,430.002,430.002,350.002,350.002,305.7315,076,600

Related Tickers

TOWR.JK PT Sarana Menara Nusantara Tbk.
680.00
-2.16%
 
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
2,330.00
0.00%
 
MTEL.JK PT Dayamitra Telekomunikasi Tbk.
685.00
0.00%
 
OPL.WA Orange Polska S.A.
7.56
+1.75%
 
TLKM.JK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
2,690.00
-0.74%
 
TBIG.JK PT Tower Bersama Infrastructure Tbk
2,000.00
-2.44%
 
DATA.JK Remala Abadi Tbk.
1,550.00
-18.85%
 
LINK.JK PT Link Net Tbk
2,310.00
0.00%
 
TAF1.F True Corporation Public Company Limited
0.3200
+0.63%
 
OTES.F Hellenic Telecommunications Organization S.A.
7.25
-1.36%