What is the all time high of EXCL?

PT XLSMART Telecom Sejahtera Tbk (EXCL) closed at its highest ever adjusted price, IDR 5,777, on Oct 19, 2012. Its lowest close was IDR 614.54 on Oct 29, 2008.

How much has EXCL returned over the last 10 years?

+7.0% in price terms from the close ten years before Sep 28, 2026, which is +0.7% a year compounded. Over one year the return is -10.1%; over five years -8.3%.

What was the worst drawdown in EXCL history?

-82.3% from the Oct 12, 2005 peak to the Oct 29, 2008 trough on adjusted closes; the previous peak was regained on Jul 28, 2010.

How far back does EXCL historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,168 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are EXCL historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get EXCL historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for EXCL?

Among complete calendar years, 2010 was the best at +174.6% and 2008 the worst at -55.9%, measured close to close.

IDX · EXCL · stock

PT XLSMART Telecom Sejahtera Tbk (EXCL) stock price history

Every IDX trading session of PT XLSMART Telecom Sejahtera Tbk from Sep 29, 2005 to Sep 28, 2026: 5,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get EXCL data, free key Year by year table

EXCL adjusted close, 2005 to 2026

EXCLPT XLSMART Telecom Sejahtera Tbk

IDR 2,310-10.1% over one year

IDR 5,777
All time high, 2012: IDR 4,550
52 week high, IDR 2,248 low: 5,168
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

EXCL key facts

PT XLSMART Telecom Sejahtera Tbk (EXCL) closed at IDR 2,310 on Sep 28, 2026 on IDX.
EXCL's all time high close is IDR 5,777, set on Oct 19, 2012; its all time low close is IDR 614.54 on Oct 29, 2008.
EXCL's 52 week range is IDR 2,248 to IDR 4,550.
EXCL returned -10.1% over the year to Sep 28, 2026 and -8.3% over five years.
Over ten years EXCL returned +7%, +0.7% a year compounded.
EXCL's deepest drawdown was -82.3% from Oct 12, 2005 to Oct 29, 2008.
DataCedar holds 5,168 daily sessions of EXCL history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EXCL price chart, 2005 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

EXCL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-16.6%
3 months	-6.9%
6 months	-18.4%
Year to date	-38.4%
1 year	-10.1%
3 years	+9.9%
5 years	-8.3%
10 years	+7.0%
Since Sep 29, 2005	+34.1%
Compound annual growth, 21.0 years	+1.4%

EXCL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 5,777 on Oct 19, 2012
All time low close: IDR 614.54 on Oct 29, 2008
52 week high: IDR 4,550 on Jan 26, 2026
52 week low: IDR 2,248 on Oct 17, 2025
Deepest drawdown: -82.3% from Oct 12, 2005 to Oct 29, 2008, recovered Jul 28, 2010
Best single session: +25.5% on Jan 17, 2006
Worst single session: -24.3% on Oct 13, 2005
Volatility, 1 year annualised: 57.9%
Sessions closing higher, 1 year: 41%
Best calendar year: 2010, +175%
Worst calendar year: 2008, -56%

EXCL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 3,760	IDR 4,550	IDR 2,270	IDR 2,310	-38.4%	3.3B	178
2025	IDR 2,033	IDR 4,080	IDR 1,924	IDR 3,750	+83.6%	3.7B	236
2024	IDR 1,781	IDR 2,360	IDR 1,768	IDR 2,042	+14.7%	5.8B	237
2023	IDR 1,856	IDR 2,280	IDR 1,477	IDR 1,781	-4.5%	4.8B	239
2022	IDR 2,723	IDR 2,895	IDR 1,751	IDR 1,864	-31.3%	4.9B	246
2021	IDR 2,353	IDR 2,800	IDR 1,695	IDR 2,715	+17.9%	7B	247
2020	IDR 2,652	IDR 2,836	IDR 1,100	IDR 2,302	-12.7%	6.6B	242
2019	IDR 1,657	IDR 3,121	IDR 1,636	IDR 2,636	+59.1%	4B	258
2018	IDR 2,477	IDR 2,828	IDR 1,431	IDR 1,657	-33.1%	3.2B	261
2017	IDR 1,933	IDR 3,397	IDR 1,883	IDR 2,477	+28.1%	1.6B	254
2016	IDR 3,012	IDR 3,528	IDR 1,698	IDR 1,933	-35.8%	2.6B	246
2015	IDR 4,015	IDR 4,312	IDR 1,849	IDR 3,012	-25.0%	898.5M	245
2014	IDR 4,237	IDR 5,839	IDR 3,251	IDR 4,015	-5.2%	1.1B	244
2013	IDR 4,511	IDR 4,788	IDR 3,055	IDR 4,237	-6.1%	1.3B	244
2012	IDR 3,454	IDR 5,856	IDR 3,396	IDR 4,511	+29.2%	962.7M	246
2011	IDR 3,983	IDR 5,403	IDR 2,836	IDR 3,492	-13.1%	1B	247
2010	IDR 1,442	IDR 4,742	IDR 1,404	IDR 4,021	+174.6%	504.6M	245
2009	IDR 667.65	IDR 1,726	IDR 667.65	IDR 1,464	+103.2%	3.9M	244
2008	IDR 1,615	IDR 1,954	IDR 569.02	IDR 720.76	-55.9%	33M	239
2007	IDR 1,723	IDR 2,235	IDR 1,352	IDR 1,634	-6.2%	42.3M	247
2006	IDR 1,667	IDR 2,397	IDR 1,461	IDR 1,742	+2.2%	34.2M	259
2005	IDR 1,573	IDR 3,689	IDR 1,517	IDR 1,704	n/a	34.5M	64

EXCL monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,310	-18.1%
August 2026	IDR 2,820	+15.6%
July 2026	IDR 2,440	+3.0%
June 2026	IDR 2,370	-16.3%
May 2026	IDR 2,830	-3.7%
April 2026	IDR 2,940	-0.3%
March 2026	IDR 2,950	-6.9%
February 2026	IDR 3,170	-3.9%
January 2026	IDR 3,300	-12.0%
December 2025	IDR 3,750	+37.4%
November 2025	IDR 2,729	+10.7%
October 2025	IDR 2,465	-1.9%

About the EXCL data

Daily bars. 5,168 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/EXCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ESSA PT ESSA Industries Indonesia Tbk.
ESTA PT Esta Multi Usaha Tbk
ESTI PT Ever Shine Tex Tbk
EURO PT Estee Gold Feet Tbk
FAPA PT FAP Agri Tbk
FAST PT Fast Food Indonesia Tbk
FILM PT.MD Entertainment Tbk
FIRE PT Alfa Energi Investama Tbk

Browse IDX

Historical data guides

Common questions

EXCL share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market