Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt XL Axiata Tbk (OP: PTXKY )

2.740 +0.108 (+4.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.979 3.130 2.979 3.126 5,566 +0.18(+5.95%)
Jan 30, 2023 2.935 2.960 2.930 2.950 146,059 -0.09(-2.96%)
Jan 27, 2023 3.005 3.040 3.005 3.040 19,269 +0.04(+1.16%)
Jan 26, 2023 3.030 3.030 3.005 3.005 2,835 -0.04(-1.48%)
Jan 25, 2023 3.070 3.070 3.050 3.050 1,911 -0.10(-3.17%)
Jan 24, 2023 3.150 3.150 3.050 3.150 4,074 -0.06(-1.87%)
Jan 23, 2023 3.128 3.210 3.060 3.210 18,324 +0.09(+2.88%)
Jan 20, 2023 3.120 3.160 3.120 3.120 5,189 -0.09(-2.80%)
Jan 19, 2023 3.210 3.210 3.200 3.210 32,614 +0.09(+2.88%)
Jan 18, 2023 3.089 3.120 3.022 3.120 26,741 -0.14(-4.29%)
Jan 17, 2023 3.230 3.520 3.000 3.260 79,822 +0.18(+5.84%)
Jan 13, 2023 3.030 3.080 2.990 3.080 500,269 +0.06(+1.82%)
Jan 12, 2023 3.000 3.025 2.990 3.025 18,948 +0.05(+1.85%)
Jan 11, 2023 2.970 2.970 2.970 2.970 912 +0.00(+0.00%)
Jan 10, 2023 2.970 3.440 2.970 2.970 12,295 -0.03(-1.08%)
Jan 09, 2023 2.950 3.002 2.950 3.002 5,845 +0.05(+1.78%)
Jan 05, 2023 2.950 101 +0.05(+1.72%)
Jan 04, 2023 2.900 2.900 2.900 2.900 989 -0.29(-9.09%)
Dec 30, 2022 3.190 41 -0.01(-0.17%)
Dec 29, 2022 3.196 3.196 3.196 3.196 388 +0.92(+40.15%)
Dec 28, 2022 2.735 2.735 2.280 2.280 1,793 -0.00(-0.11%)
Dec 27, 2022 2.250 2.730 2.250 2.283 6,100 -0.03(-1.19%)
Dec 23, 2022 2.650 2.650 2.310 2.310 696 -0.40(-14.60%)
Dec 21, 2022 2.705 0 -0.00(-0.18%)
Dec 19, 2022 2.710 44 -0.09(-3.21%)
Dec 16, 2022 2.215 2.800 2.215 2.800 8,866 +0.04(+1.37%)
Dec 15, 2022 2.710 2.762 2.430 2.762 3,575 +0.33(+13.67%)
Dec 14, 2022 2.675 2.715 2.419 2.430 9,014 +0.01(+0.41%)
Dec 13, 2022 2.740 2.740 2.420 2.420 20,557 -0.18(-6.77%)
Dec 12, 2022 2.573 2.596 2.573 2.596 1,205 -0.05(-1.86%)
Dec 09, 2022 2.645 2.645 2.645 2.645 353 -0.11(-4.17%)
Dec 08, 2022 2.770 2.770 2.710 2.760 1,654 -0.10(-3.53%)
Dec 07, 2022 2.818 2.861 2.818 2.861 4,634 -0.00(-0.14%)
Dec 05, 2022 2.865 57 -0.29(-9.34%)
Dec 02, 2022 2.936 3.160 2.936 3.160 1,393 +0.33(+11.66%)
Dec 01, 2022 2.830 2.830 2.830 2.830 224 +0.14(+5.09%)
Nov 30, 2022 2.693 2.693 2.693 2.693 682 -0.06(-2.07%)
Nov 29, 2022 2.750 2.750 2.750 2.750 353 +0.04(+1.48%)
Nov 28, 2022 2.710 2.710 2.710 2.710 148 -0.12(-4.24%)
Nov 23, 2022 2.830 55 -0.01(-0.35%)
Nov 22, 2022 2.840 2.840 2.840 2.840 2,000 +0.04(+1.43%)
Nov 21, 2022 2.800 2.800 2.800 2.800 207 -0.11(-3.78%)
Nov 18, 2022 2.910 2.910 2.910 2.910 936 +0.09(+3.19%)
Nov 17, 2022 2.890 2.890 2.820 2.820 4,397 +0.03(+1.08%)
Nov 16, 2022 2.833 2.880 2.790 2.790 3,763 -0.17(-5.74%)
Nov 15, 2022 3.036 3.040 2.960 2.960 4,488 -0.10(-3.11%)
Nov 14, 2022 3.055 3.055 3.055 3.055 373 +0.06(+1.83%)
Nov 11, 2022 3.000 3.000 2.975 3.000 5,785 -0.16(-5.06%)
Nov 09, 2022 3.160 0 +0.00(+0.00%)
Nov 08, 2022 3.160 3.160 3.160 3.160 316 -0.04(-1.25%)
Nov 07, 2022 3.200 3.200 3.200 3.200 583 +0.23(+7.74%)
Nov 04, 2022 2.970 2.970 2.970 2.970 262 -0.07(-2.30%)
Nov 03, 2022 2.960 3.040 2.960 3.040 729 +0.12(+4.11%)
Nov 02, 2022 3.160 3.160 2.920 2.920 881 -0.20(-6.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.