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 (%)
Dec 31, 2018 2.610 2.610 2.610 0 +0.03(+1.12%)
Dec 28, 2018 2.620 2.820 2.580 2.581 6,000 -0.05(-1.96%)
Dec 27, 2018 2.650 2.655 2.610 2.632 49,943 +0.04(+1.64%)
Dec 26, 2018 2.600 2.810 2.530 2.590 19,911 -0.33(-11.30%)
Dec 24, 2018 2.720 2.960 2.640 2.920 3,000 +0.27(+10.19%)
Dec 21, 2018 2.860 2.860 2.650 2.650 5,500 -0.22(-7.67%)
Dec 20, 2018 2.755 2.870 2.680 2.870 13,303 +0.14(+5.13%)
Dec 19, 2018 2.830 2.830 2.730 2.730 2,590 +0.14(+5.41%)
Dec 18, 2018 2.550 2.770 2.550 2.590 19,018 +0.04(+1.57%)
Dec 17, 2018 2.540 2.600 2.500 2.550 31,886 -0.01(-0.39%)
Dec 14, 2018 2.560 2.600 2.560 2.560 18,900 +0.01(+0.39%)
Dec 13, 2018 2.550 2.675 2.550 2.550 16,314 -0.03(-1.16%)
Dec 12, 2018 2.500 2.636 2.500 2.580 71,702 +0.22(+9.32%)
Dec 11, 2018 2.440 2.550 2.360 2.360 81,846 -0.27(-10.10%)
Dec 10, 2018 2.630 2.630 2.500 2.625 5,707 +0.00(+0.19%)
Dec 07, 2018 2.620 2.740 2.500 2.620 28,700 +0.03(+1.16%)
Dec 06, 2018 2.580 2.830 2.580 2.590 62,102 -0.09(-3.45%)
Dec 04, 2018 2.770 2.770 2.650 2.683 37,700 -0.03(-1.01%)
Dec 03, 2018 2.770 3.000 2.700 2.710 26,168 -0.02(-0.73%)
Nov 30, 2018 2.732 2.800 2.700 2.730 18,800 -0.07(-2.50%)
Nov 29, 2018 2.750 2.870 2.750 2.800 7,353 -0.01(-0.18%)
Nov 28, 2018 2.660 2.805 2.660 2.805 5,425 -0.06(-2.26%)
Nov 27, 2018 2.955 3.030 2.870 2.870 42,996 -0.13(-4.33%)
Nov 26, 2018 3.080 3.080 2.920 3.000 13,366 -0.14(-4.58%)
Nov 23, 2018 3.000 3.144 3.000 3.144 12,800 +0.32(+11.49%)
Nov 21, 2018 2.820 2.820 2.820 0 -0.33(-10.48%)
Nov 20, 2018 3.150 3.150 3.150 3.150 483 +0.25(+8.62%)
Nov 19, 2018 2.995 3.119 2.840 2.900 3,849 +0.00(+0.00%)
Nov 16, 2018 2.890 3.010 2.850 2.900 12,300 +0.07(+2.31%)
Nov 15, 2018 2.840 3.030 2.800 2.834 4,500 -0.16(-5.20%)
Nov 14, 2018 3.040 3.040 2.820 2.990 11,642 +0.22(+7.94%)
Nov 13, 2018 3.020 3.020 2.770 2.770 6,872 -0.20(-6.73%)
Nov 12, 2018 3.000 3.000 2.970 2.970 5,260 -0.06(-1.98%)
Nov 09, 2018 3.042 3.070 3.030 3.030 6,100 -0.09(-2.88%)
Nov 08, 2018 3.030 3.260 3.020 3.120 3,272 +0.25(+8.81%)
Nov 07, 2018 2.965 2.965 2.868 2.868 2,199 -0.06(-2.22%)
Nov 06, 2018 2.870 3.000 2.870 2.933 17,256 +0.16(+5.68%)
Nov 05, 2018 2.850 2.850 2.775 2.775 9,890 -0.00(-0.18%)
Nov 02, 2018 2.840 2.850 2.775 2.780 6,400 -0.27(-8.93%)
Nov 01, 2018 2.830 3.053 2.830 3.053 6,326 -0.42(-12.03%)
Oct 31, 2018 3.380 3.570 3.340 3.470 8,777 -0.14(-3.88%)
Oct 30, 2018 3.450 3.610 3.450 3.610 2,074 +0.02(+0.67%)
Oct 29, 2018 3.350 3.586 3.350 3.586 2,087 -0.03(-0.94%)
Oct 26, 2018 3.520 3.620 3.520 3.620 3,900 +0.06(+1.63%)
Oct 25, 2018 3.730 3.730 3.562 3.562 874 -0.01(-0.15%)
Oct 24, 2018 3.570 3.570 3.550 3.567 3,596 +0.06(+1.64%)
Oct 23, 2018 3.690 3.880 3.510 3.510 6,354 -0.13(-3.57%)
Oct 22, 2018 3.600 3.640 3.590 3.640 1,928 +0.03(+0.76%)
Oct 19, 2018 3.612 3.612 3.612 3.612 400 -0.04(-0.96%)
Oct 18, 2018 3.630 3.647 3.600 3.647 14,000 -0.12(-3.10%)
Oct 17, 2018 3.686 3.764 3.650 3.764 4,691 +0.00(+0.11%)
Oct 16, 2018 3.780 3.800 3.760 3.760 1,652 +0.02(+0.53%)
Oct 15, 2018 3.698 3.740 3.612 3.740 6,951 +0.00(+0.07%)
Oct 12, 2018 3.580 3.760 3.570 3.737 15,900 +0.09(+2.61%)
Oct 11, 2018 3.500 3.643 3.500 3.643 5,356 -0.16(-4.14%)
Oct 10, 2018 3.763 3.800 3.620 3.800 8,596 +0.10(+2.70%)
Oct 09, 2018 3.790 3.790 3.700 3.700 2,573 -0.01(-0.27%)
Oct 08, 2018 3.855 3.855 3.710 3.710 447 -0.24(-6.08%)
Oct 05, 2018 3.950 3.950 3.950 3.950 100 +0.11(+2.86%)
Oct 04, 2018 3.510 3.840 3.510 3.840 1,681 +0.16(+4.35%)
Oct 03, 2018 3.620 3.950 3.620 3.680 2,198 -0.04(-1.08%)
Oct 02, 2018 3.770 3.780 3.720 3.720 3,761 -0.15(-3.88%)
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.