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 (%)
Oct 29, 2021 4.340 4.340 4.188 4.188 474 -0.02(-0.40%)
Oct 28, 2021 4.327 4.327 4.205 4.205 256 -0.10(-2.44%)
Oct 26, 2021 4.310 4.310 4.310 79 +0.02(+0.47%)
Oct 25, 2021 4.150 4.430 4.150 4.290 21,572 -0.14(-3.16%)
Oct 22, 2021 4.330 4.430 4.330 4.430 611 -0.01(-0.17%)
Oct 21, 2021 4.438 4.438 4.438 4.438 771 +0.12(+2.84%)
Oct 20, 2021 4.315 4.315 4.315 4.315 3,739 -0.27(-5.94%)
Oct 19, 2021 4.590 4.590 4.588 4.588 1,791 +0.27(+6.19%)
Oct 18, 2021 4.320 4.320 4.320 4.320 235 -0.05(-1.26%)
Oct 15, 2021 4.360 4.375 4.360 4.375 159,301 -0.21(-4.68%)
Oct 14, 2021 4.450 4.590 4.450 4.590 519 +0.27(+6.25%)
Oct 13, 2021 4.320 4.320 4.320 4.320 3,092 -0.27(-5.83%)
Oct 12, 2021 4.588 4.588 4.588 4.588 365 +0.19(+4.26%)
Oct 11, 2021 4.400 4.490 4.400 4.400 10,634 +0.21(+5.01%)
Oct 08, 2021 4.190 4.190 4.190 4.190 302 +0.32(+8.20%)
Oct 07, 2021 4.107 4.107 3.873 3.873 1,134 -0.11(-2.82%)
Oct 06, 2021 3.985 3.985 3.985 3.985 426 -0.03(-0.87%)
Oct 01, 2021 4.020 4.020 4.020 0 -0.17(-4.06%)
Sep 30, 2021 4.060 4.190 4.060 4.190 2,175 +0.00(+0.00%)
Sep 28, 2021 4.190 4.190 4.190 0 +0.07(+1.76%)
Sep 27, 2021 4.120 4.120 4.117 4.117 637 -0.07(-1.74%)
Sep 24, 2021 4.105 4.191 4.105 4.191 1,811 -0.07(-1.63%)
Sep 23, 2021 4.135 4.260 4.135 4.260 488 -0.01(-0.23%)
Sep 22, 2021 4.190 4.270 4.190 4.270 9,652 +0.08(+2.03%)
Sep 21, 2021 4.320 4.320 4.185 4.185 372 +0.09(+2.21%)
Sep 20, 2021 4.095 4.095 4.050 4.095 1,280 +0.05(+1.35%)
Sep 17, 2021 4.043 4.043 4.040 4.040 1,238 -0.07(-1.70%)
Sep 16, 2021 4.237 4.237 4.110 4.110 2,946 -0.06(-1.44%)
Sep 15, 2021 4.100 4.170 4.100 4.170 1,624 +0.21(+5.24%)
Sep 14, 2021 3.961 3.962 3.961 3.962 939 +0.09(+2.45%)
Sep 13, 2021 3.640 3.868 3.640 3.868 3,104 +0.02(+0.46%)
Sep 10, 2021 3.850 3.850 3.850 3.850 123 +0.25(+6.80%)
Sep 08, 2021 3.605 3.605 3.605 0 +0.04(+0.98%)
Sep 03, 2021 3.570 3.570 3.570 0 -0.25(-6.48%)
Sep 02, 2021 3.817 3.817 3.817 3.817 195 +0.21(+5.69%)
Sep 01, 2021 3.620 3.620 3.612 3.612 1,741 -0.14(-3.70%)
Aug 31, 2021 3.751 3.751 3.751 3.751 245 +0.08(+2.20%)
Aug 27, 2021 3.670 3.670 3.670 0 +0.16(+4.56%)
Aug 26, 2021 3.625 3.625 3.510 3.510 1,849 -0.16(-4.23%)
Aug 25, 2021 3.665 3.665 3.665 3.665 525 +0.00(+0.00%)
Aug 24, 2021 3.474 3.665 3.474 3.665 3,539 -0.19(-4.81%)
Aug 23, 2021 3.848 3.850 3.848 3.850 2,158 +0.29(+7.99%)
Aug 19, 2021 3.565 3.565 3.565 245 -0.08(-2.29%)
Aug 17, 2021 3.648 3.648 3.648 0 -0.02(-0.59%)
Aug 16, 2021 3.670 3.670 3.670 3.670 5,208 +0.20(+5.73%)
Aug 13, 2021 3.470 3.471 3.470 3.471 17,437 -0.19(-5.16%)
Aug 12, 2021 3.660 3.660 3.660 3.660 187 +0.19(+5.32%)
Aug 10, 2021 3.475 3.475 3.475 0 -0.12(-3.47%)
Aug 09, 2021 3.607 3.610 3.600 3.600 2,847 -0.06(-1.64%)
Aug 06, 2021 3.660 3.660 3.660 3.660 150 +0.01(+0.27%)
Aug 05, 2021 3.650 3.650 3.650 3.650 164 +0.02(+0.41%)
Aug 04, 2021 3.720 3.720 3.635 3.635 1,266 +0.01(+0.41%)
Aug 03, 2021 3.675 3.675 3.620 3.620 2,644 +0.07(+1.97%)
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.