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 (%)
Dec 30, 2016 3.480 3.480 3.480 0 +0.16(+4.76%)
Dec 29, 2016 3.300 3.410 3.300 3.322 14,171 +0.10(+3.17%)
Dec 28, 2016 3.220 3.220 3.220 3.220 162 -0.21(-6.12%)
Dec 27, 2016 3.450 3.470 3.180 3.430 2,105 +0.26(+8.20%)
Dec 23, 2016 3.170 3.170 3.170 0 -0.32(-9.17%)
Dec 22, 2016 3.450 3.490 3.150 3.490 61,698 +0.13(+3.87%)
Dec 21, 2016 3.180 3.360 3.180 3.360 8,059 -0.17(-4.82%)
Dec 20, 2016 3.418 3.530 3.418 3.530 757 -0.01(-0.28%)
Dec 19, 2016 3.540 3.540 3.370 3.540 9,838 +0.20(+5.99%)
Dec 16, 2016 3.374 3.470 3.340 3.340 4,203 -0.04(-1.04%)
Dec 15, 2016 3.220 3.510 3.220 3.375 24,561 -0.02(-0.74%)
Dec 14, 2016 3.430 3.460 3.390 3.400 14,952 +0.00(+0.00%)
Dec 13, 2016 3.400 3.440 3.400 3.400 39,939 -0.10(-2.86%)
Dec 12, 2016 3.390 3.500 3.360 3.500 1,427 +0.10(+2.94%)
Dec 09, 2016 3.488 3.530 3.400 3.400 8,109 -0.01(-0.29%)
Dec 08, 2016 3.450 3.650 3.410 3.410 16,778 -0.03(-0.87%)
Dec 07, 2016 3.400 3.440 3.220 3.440 2,389 +0.10(+2.99%)
Dec 06, 2016 3.340 3.340 3.340 3.340 9,059 +0.05(+1.52%)
Dec 05, 2016 3.300 3.300 3.250 3.290 7,487 +0.12(+3.79%)
Dec 02, 2016 3.360 3.390 3.170 3.170 9,816 -0.23(-6.76%)
Nov 30, 2016 3.400 3.400 3.400 23,027 +0.36(+11.84%)
Nov 29, 2016 3.150 3.220 3.040 3.040 178,462 -0.12(-3.80%)
Nov 28, 2016 2.930 3.160 2.930 3.160 10,237 +0.07(+2.27%)
Nov 25, 2016 3.090 3.090 3.090 3.090 341 -0.37(-10.69%)
Nov 23, 2016 3.460 3.460 3.460 0 +0.16(+4.85%)
Nov 22, 2016 3.320 3.340 3.300 3.300 8,580 +0.12(+3.77%)
Nov 21, 2016 3.180 3.180 3.180 3.180 1,881 -0.31(-9.01%)
Nov 18, 2016 3.380 3.587 3.380 3.495 3,350 +0.08(+2.19%)
Nov 17, 2016 3.380 3.448 3.380 3.420 71,793 +0.02(+0.59%)
Nov 16, 2016 3.360 3.400 3.360 3.400 39,323 +0.12(+3.66%)
Nov 15, 2016 3.160 3.280 3.160 3.280 8,461 +0.02(+0.61%)
Nov 14, 2016 3.250 3.260 3.250 3.260 357,083 -0.44(-11.89%)
Nov 11, 2016 3.410 3.700 3.410 3.700 1,703 +0.10(+2.78%)
Nov 10, 2016 3.850 3.850 3.600 3.600 9,985 -0.12(-3.30%)
Nov 08, 2016 3.723 3.723 3.723 0 +0.22(+6.37%)
Nov 07, 2016 3.500 3.500 3.500 3.500 226 +0.10(+2.94%)
Nov 04, 2016 3.570 3.570 3.400 3.400 7,401 +0.25(+7.94%)
Nov 02, 2016 3.150 3.150 3.150 1,329 -0.20(-5.97%)
Nov 01, 2016 3.350 3.350 3.350 3.350 1,103 +0.00(+0.00%)
Oct 31, 2016 3.350 3.350 3.350 3.350 871 -0.06(-1.76%)
Oct 28, 2016 3.410 3.410 3.410 3.410 445 -0.04(-1.16%)
Oct 27, 2016 3.605 3.660 3.450 3.450 7,092 -0.33(-8.73%)
Oct 26, 2016 3.740 3.780 3.740 3.780 2,178 +0.18(+5.00%)
Oct 25, 2016 3.870 3.870 3.600 3.600 16,286 -0.06(-1.64%)
Oct 24, 2016 3.890 3.890 3.660 3.660 1,777 -0.19(-4.94%)
Oct 21, 2016 4.000 4.000 3.650 3.850 2,279 -0.15(-3.75%)
Oct 20, 2016 3.920 4.000 3.920 4.000 36,048 +0.04(+1.01%)
Oct 17, 2016 3.960 3.960 3.960 0 +0.27(+7.32%)
Oct 14, 2016 3.690 3.690 3.690 3.690 325 -0.46(-11.08%)
Oct 12, 2016 4.150 4.150 4.150 0 +0.14(+3.46%)
Oct 11, 2016 4.011 4.011 4.011 4.011 265 -0.10(-2.40%)
Oct 10, 2016 4.110 4.110 4.110 4.110 596 -0.16(-3.75%)
Oct 07, 2016 4.230 4.270 4.230 4.270 555 -0.01(-0.23%)
Oct 05, 2016 4.280 4.280 4.280 59 +0.20(+4.90%)
Oct 04, 2016 4.080 4.080 4.080 4.080 180 -0.25(-5.77%)
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.