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

Pt XL Axiata Tbk (OP: PTXKY )

2.840 -0.530 (-15.73%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 3, 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 (%)
Feb 29, 2016 5.811 5.811 5.811 5.811 34,769 +0.21(+3.78%)
Feb 26, 2016 5.700 5.720 5.600 5.600 5,530 -0.03(-0.53%)
Feb 25, 2016 5.590 5.630 5.590 5.630 8,437 -0.03(-0.53%)
Feb 24, 2016 5.560 5.660 5.450 5.660 7,176 +0.09(+1.58%)
Feb 23, 2016 5.760 5.760 5.572 5.572 1,386 -0.31(-5.24%)
Feb 22, 2016 5.880 5.880 5.880 5.880 277 +0.05(+0.86%)
Feb 17, 2016 5.830 5.830 5.830 0 +0.17(+3.00%)
Feb 16, 2016 5.650 5.720 5.610 5.660 2,372 -0.12(-1.99%)
Feb 12, 2016 5.775 5.775 5.775 0 +0.03(+0.43%)
Feb 11, 2016 5.750 5.750 5.750 5.750 779 -0.07(-1.20%)
Feb 10, 2016 6.040 6.040 5.820 5.820 122,865 +0.18(+3.19%)
Feb 09, 2016 5.640 5.640 5.640 5.640 1,268 -0.35(-5.84%)
Feb 08, 2016 5.640 5.990 5.640 5.990 377 +0.29(+5.09%)
Feb 05, 2016 5.840 5.840 5.700 5.700 15,235 -0.24(-4.07%)
Feb 04, 2016 5.850 5.942 5.850 5.942 340 +0.20(+3.41%)
Feb 03, 2016 5.746 5.746 5.746 5.746 198 +0.05(+0.81%)
Feb 02, 2016 5.480 5.700 5.480 5.700 1,966 +0.41(+7.75%)
Feb 01, 2016 5.580 5.660 5.220 5.290 4,111 -0.01(-0.19%)
Jan 29, 2016 5.170 5.300 5.170 5.300 5,678 +0.35(+7.07%)
Jan 28, 2016 4.950 4.950 4.950 4.950 200 +0.25(+5.32%)
Jan 27, 2016 4.848 4.932 4.700 4.700 5,152 -0.17(-3.49%)
Jan 26, 2016 4.860 4.870 4.860 4.870 2,441 -0.18(-3.56%)
Jan 25, 2016 5.130 5.130 4.960 5.050 31,642 -0.21(-3.99%)
Jan 22, 2016 5.170 5.330 5.170 5.260 1,091 +0.05(+0.96%)
Jan 21, 2016 5.245 5.460 5.120 5.210 7,648 -0.07(-1.23%)
Jan 19, 2016 5.275 5.275 5.275 79 -0.09(-1.77%)
Jan 15, 2016 5.370 5.370 5.370 0 +0.07(+1.32%)
Jan 14, 2016 5.300 5.300 5.300 5.300 6,633 -0.00(-0.09%)
Jan 13, 2016 5.305 5.305 5.305 5.305 1,170 +0.04(+0.86%)
Jan 12, 2016 5.260 5.260 5.260 5.260 1,036 +0.30(+6.05%)
Jan 11, 2016 4.960 4.960 4.930 4.960 3,801 -0.13(-2.55%)
Jan 08, 2016 5.090 5.090 5.090 5.090 170 -0.22(-4.14%)
Jan 07, 2016 5.160 5.310 5.120 5.310 9,473 -0.01(-0.19%)
Jan 06, 2016 5.020 5.320 5.020 5.320 964 +0.14(+2.70%)
Jan 05, 2016 5.335 5.470 5.180 5.180 1,673 -0.03(-0.50%)
Jan 04, 2016 5.206 5.206 5.206 5.206 322 -0.13(-2.51%)
Dec 31, 2015 5.340 5.340 5.340 0 +0.23(+4.50%)
Dec 30, 2015 5.150 5.150 5.110 5.110 1,325 -0.14(-2.67%)
Dec 29, 2015 5.250 5.350 5.250 5.250 30,242 +0.03(+0.57%)
Dec 28, 2015 5.270 5.270 5.220 5.220 386 -0.18(-3.26%)
Dec 24, 2015 5.396 5.396 5.396 0 -0.08(-1.46%)
Dec 23, 2015 5.440 5.500 5.380 5.476 9,564 +0.12(+2.16%)
Dec 22, 2015 5.360 5.360 5.360 5.360 880 +0.07(+1.32%)
Dec 21, 2015 5.310 5.500 5.290 5.290 4,580 -0.11(-2.04%)
Dec 18, 2015 5.180 5.400 5.180 5.400 20,280 -0.08(-1.46%)
Dec 17, 2015 5.528 5.528 5.370 5.480 7,856 +0.13(+2.43%)
Dec 16, 2015 5.280 5.355 5.280 5.350 9,024 +0.03(+0.56%)
Dec 15, 2015 5.310 5.320 5.250 5.320 9,176 +0.15(+2.90%)
Dec 14, 2015 5.170 5.170 5.170 5.170 386 +0.12(+2.38%)
Dec 11, 2015 5.135 5.220 5.040 5.050 13,776 -0.32(-5.96%)
Dec 10, 2015 5.545 5.720 5.370 5.370 5,231 +0.03(+0.56%)
Dec 09, 2015 5.545 5.730 5.340 5.340 8,123 -0.08(-1.48%)
Dec 08, 2015 5.340 5.420 5.340 5.420 5,291 +0.12(+2.26%)
Dec 07, 2015 5.260 5.300 5.150 5.300 20,430 -0.03(-0.56%)
Dec 04, 2015 5.310 5.330 5.244 5.330 2,756 +0.06(+1.14%)
Dec 03, 2015 5.270 5.330 5.270 5.270 11,872 -0.02(-0.28%)
Dec 02, 2015 5.285 5.285 5.285 5.285 14,705 +0.19(+3.63%)
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.