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

Pt XL Axiata Tbk (OP: PTXKY )

3.370 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 30, 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 (%)
Nov 30, 2015 4.820 5.005 4.820 4.830 5,638 -0.52(-9.72%)
Nov 27, 2015 5.415 5.415 5.350 5.350 6,802 -0.06(-1.11%)
Nov 24, 2015 5.410 5.410 5.410 0 -0.17(-3.05%)
Nov 23, 2015 5.435 5.580 5.290 5.580 6,614 +0.33(+6.29%)
Nov 19, 2015 5.250 5.250 5.250 0 +0.28(+5.63%)
Nov 18, 2015 5.008 5.065 4.970 4.970 6,325 -0.03(-0.60%)
Nov 16, 2015 5.000 5.000 5.000 0 +0.32(+6.84%)
Nov 13, 2015 4.670 4.790 4.670 4.680 8,221 -0.25(-5.17%)
Nov 12, 2015 4.880 4.935 4.880 4.935 1,910 +0.50(+11.40%)
Nov 11, 2015 4.430 4.470 4.430 4.430 2,167 -0.03(-0.67%)
Nov 10, 2015 4.460 4.480 4.420 4.460 3,571 +0.04(+0.90%)
Nov 09, 2015 4.250 4.420 4.240 4.420 2,207 +0.00(+0.00%)
Nov 06, 2015 4.420 4.454 4.420 4.420 1,738 -0.22(-4.74%)
Nov 05, 2015 4.740 4.740 4.640 4.640 5,999 -0.09(-1.99%)
Nov 04, 2015 4.835 4.835 4.734 4.734 584 -0.13(-2.59%)
Nov 03, 2015 4.830 4.860 4.730 4.860 4,659 +0.11(+2.32%)
Nov 02, 2015 4.635 4.750 4.635 4.750 583 +0.35(+7.95%)
Oct 30, 2015 4.535 4.535 4.400 4.400 870 -0.22(-4.86%)
Oct 29, 2015 4.558 4.625 4.510 4.625 3,691 +0.11(+2.32%)
Oct 28, 2015 4.610 4.610 4.520 4.520 3,294 -0.12(-2.48%)
Oct 27, 2015 4.560 4.635 4.520 4.635 5,030 +0.00(+0.11%)
Oct 26, 2015 4.670 4.670 4.630 4.630 3,302 -0.17(-3.54%)
Oct 23, 2015 4.830 4.830 4.670 4.800 14,683 +0.14(+3.00%)
Oct 22, 2015 4.805 4.805 4.660 4.660 885 +0.08(+1.64%)
Oct 21, 2015 4.540 4.585 4.540 4.585 2,040 -0.21(-4.48%)
Oct 19, 2015 4.800 4.800 4.800 0 +0.13(+2.78%)
Oct 16, 2015 4.650 4.920 4.650 4.670 9,217 -0.32(-6.41%)
Oct 15, 2015 4.990 4.990 4.990 4.990 192 +0.29(+6.06%)
Oct 13, 2015 4.705 4.705 4.705 0 +0.04(+0.75%)
Oct 09, 2015 4.670 4.670 4.670 0 +0.48(+11.46%)
Oct 08, 2015 4.190 4.190 4.190 4.190 1,034 +0.02(+0.48%)
Oct 07, 2015 4.160 4.202 4.160 4.170 3,030 +0.71(+20.52%)
Oct 02, 2015 3.460 3.460 3.460 0 -0.01(-0.29%)
Sep 30, 2015 3.470 3.470 3.470 0 +0.23(+7.10%)
Sep 29, 2015 3.240 3.270 3.240 3.240 2,464 +0.13(+4.18%)
Sep 28, 2015 3.110 3.110 3.110 3.110 160 -0.05(-1.64%)
Sep 25, 2015 3.135 3.162 3.135 3.162 56,005 +0.07(+2.40%)
Sep 24, 2015 3.040 3.088 3.040 3.088 759 -0.13(-3.98%)
Sep 23, 2015 3.160 3.216 3.160 3.216 830 +0.04(+1.13%)
Sep 22, 2015 3.180 3.260 3.180 3.180 10,959 -0.05(-1.55%)
Sep 21, 2015 3.275 3.310 3.230 3.230 6,745 -0.02(-0.62%)
Sep 18, 2015 3.280 3.280 3.250 3.250 611 -0.13(-3.93%)
Sep 16, 2015 3.383 3.383 3.383 0 +0.10(+3.14%)
Sep 15, 2015 3.280 3.280 3.280 3.280 7,006 -0.06(-1.86%)
Sep 14, 2015 3.342 3.342 3.342 3.342 850 -0.06(-1.71%)
Sep 09, 2015 3.400 3.400 3.400 38 -0.14(-3.82%)
Sep 08, 2015 3.535 3.535 3.535 3.535 1,134 -0.21(-5.73%)
Sep 04, 2015 3.750 3.750 3.750 0 -0.45(-10.71%)
Sep 02, 2015 4.200 4.200 4.200 0 +0.32(+8.25%)
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.