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 (%)
Nov 30, 2020 3.450 3.450 3.053 3.440 2,218 -0.06(-1.71%)
Nov 27, 2020 3.360 3.500 3.360 3.500 1,400 +0.06(+1.86%)
Nov 25, 2020 3.490 3.490 3.436 3.436 700 -0.05(-1.55%)
Nov 24, 2020 3.490 3.490 3.490 3.490 137 +0.25(+7.72%)
Nov 23, 2020 3.240 3.478 3.240 3.240 3,616 -0.15(-4.52%)
Nov 20, 2020 3.080 3.393 3.080 3.393 24,600 +0.32(+10.45%)
Nov 19, 2020 3.072 3.072 3.072 3.072 741 -0.01(-0.24%)
Nov 18, 2020 3.080 3.080 3.080 3.080 6,648 -0.32(-9.41%)
Nov 17, 2020 3.250 3.400 3.250 3.400 1,404 +0.43(+14.63%)
Nov 16, 2020 3.190 3.282 2.966 2.966 4,281 -0.01(-0.22%)
Nov 13, 2020 3.498 3.498 2.973 2.973 1,100 -0.30(-9.10%)
Nov 10, 2020 3.270 3.270 3.270 0 +0.38(+13.15%)
Nov 06, 2020 2.890 2.890 2.890 0 +0.17(+6.06%)
Nov 03, 2020 2.725 2.725 2.725 0 +0.12(+4.81%)
Nov 02, 2020 2.600 2.600 2.600 2.600 1,580 -0.07(-2.62%)
Oct 30, 2020 2.600 2.680 2.600 2.670 6,200 +0.07(+2.69%)
Oct 29, 2020 2.600 2.600 2.600 2.600 1,355 -0.01(-0.38%)
Oct 28, 2020 2.610 2.610 2.610 2.610 191 -0.09(-3.33%)
Oct 27, 2020 2.840 2.897 2.700 2.700 45,386 -0.03(-1.10%)
Oct 23, 2020 2.730 2.730 2.730 0 +0.01(+0.37%)
Oct 22, 2020 2.723 2.760 2.720 2.720 6,085 +0.02(+0.74%)
Oct 21, 2020 2.660 2.700 2.660 2.700 7,382 -0.29(-9.62%)
Oct 20, 2020 2.990 2.990 2.987 2.987 2,554 +0.04(+1.27%)
Oct 19, 2020 2.950 2.950 2.950 124 +0.00(+0.00%)
Oct 16, 2020 2.950 2.950 2.950 2.950 6,100 +0.08(+2.79%)
Oct 15, 2020 2.743 2.870 2.743 2.870 2,443 +0.02(+0.61%)
Oct 14, 2020 2.853 2.853 2.853 2.853 556 -0.49(-14.60%)
Oct 13, 2020 2.950 3.340 2.562 3.340 7,422 +0.54(+19.29%)
Oct 12, 2020 2.915 2.915 2.800 2.800 20,236 -0.33(-10.40%)
Oct 09, 2020 3.125 3.125 3.125 3.125 400 +0.13(+4.52%)
Oct 08, 2020 3.000 3.000 2.990 2.990 8,515 +0.03(+1.01%)
Oct 07, 2020 2.960 2.960 2.960 83 +0.00(+0.00%)
Oct 06, 2020 2.960 2.960 2.960 2.960 193 +0.13(+4.59%)
Oct 05, 2020 2.830 2.830 2.830 5 +0.00(+0.00%)
Oct 02, 2020 2.630 2.830 2.630 2.830 1,900 +0.17(+6.39%)
Oct 01, 2020 2.650 2.660 2.650 2.660 1,489 +0.12(+4.72%)
Sep 29, 2020 2.540 2.540 2.540 0 -0.14(-5.22%)
Sep 24, 2020 2.680 2.680 2.680 0 +0.07(+2.68%)
Sep 23, 2020 2.710 2.710 2.610 2.610 1,769 -0.27(-9.38%)
Sep 22, 2020 2.840 2.880 2.840 2.880 388 +0.23(+8.68%)
Sep 21, 2020 2.650 2.650 2.650 2.650 311 -0.13(-4.68%)
Sep 18, 2020 2.980 2.980 2.780 2.780 41,300 +0.11(+4.12%)
Sep 17, 2020 2.810 2.810 2.670 2.670 6,366 -0.21(-7.13%)
Sep 16, 2020 2.875 2.875 2.875 2.875 2,017 +0.06(+1.95%)
Sep 15, 2020 2.830 2.897 2.820 2.820 18,330 +0.15(+5.62%)
Sep 14, 2020 2.868 2.868 2.670 2.670 1,332 -0.27(-9.18%)
Sep 11, 2020 2.940 2.940 2.940 2.940 10,000 +0.16(+5.76%)
Sep 10, 2020 3.078 3.078 2.780 2.780 2,778 +0.05(+1.83%)
Sep 09, 2020 2.805 2.822 2.660 2.730 8,646 -0.27(-9.15%)
Sep 08, 2020 3.005 3.010 2.860 3.005 19,206 +0.04(+1.52%)
Sep 04, 2020 2.960 3.277 2.960 2.960 6,900 -0.02(-0.67%)
Sep 03, 2020 3.297 3.297 2.980 2.980 1,110 -0.48(-13.87%)
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.