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: 10:24 AM 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 28, 2018 4.480 4.480 4.200 4.200 958 -0.09(-2.10%)
Feb 27, 2018 4.466 4.466 4.290 4.290 2,509 -0.21(-4.67%)
Feb 26, 2018 4.580 4.580 4.500 4.500 1,328 +0.10(+2.27%)
Feb 23, 2018 4.275 4.400 4.275 4.400 1,887 +0.04(+0.92%)
Feb 21, 2018 4.360 4.360 4.360 0 +0.17(+4.06%)
Feb 20, 2018 4.285 4.380 4.190 4.190 1,178 -0.22(-4.99%)
Feb 16, 2018 4.410 4.410 4.410 0 +0.26(+6.27%)
Feb 15, 2018 4.460 4.460 4.150 4.150 21,336 -0.26(-5.90%)
Feb 14, 2018 4.410 4.410 4.410 4.410 6,592 -0.05(-1.12%)
Feb 13, 2018 4.189 4.460 4.189 4.460 23,667 +0.17(+3.87%)
Feb 12, 2018 4.150 4.330 4.150 4.294 2,608 -0.09(-1.96%)
Feb 09, 2018 4.430 4.430 4.200 4.380 1,262 -0.01(-0.23%)
Feb 08, 2018 4.440 4.440 4.390 4.390 5,965 -0.07(-1.57%)
Feb 07, 2018 4.460 4.460 4.460 4.460 1,234 -0.20(-4.29%)
Feb 06, 2018 4.460 4.660 4.460 4.660 2,327 +0.04(+0.87%)
Feb 05, 2018 4.590 4.620 4.200 4.620 1,771 +0.05(+1.09%)
Feb 02, 2018 4.570 4.570 4.440 4.570 2,740 +0.22(+5.06%)
Feb 01, 2018 4.620 4.620 4.300 4.350 9,335 -0.46(-9.56%)
Jan 31, 2018 4.495 4.810 4.350 4.810 2,466 -0.03(-0.62%)
Jan 30, 2018 4.740 4.840 4.350 4.840 1,314 +0.27(+5.97%)
Jan 29, 2018 4.820 4.830 4.567 4.567 8,820 -0.37(-7.54%)
Jan 26, 2018 4.480 4.950 4.480 4.940 8,963 +0.40(+8.71%)
Jan 25, 2018 4.544 4.544 4.544 4.544 332 -0.18(-3.73%)
Jan 24, 2018 4.635 4.720 4.635 4.720 723 -0.02(-0.37%)
Jan 23, 2018 4.739 4.753 4.662 4.737 56,114 -0.05(-1.10%)
Jan 22, 2018 4.790 4.790 4.350 4.790 4,646 +0.08(+1.70%)
Jan 19, 2018 4.740 4.890 4.710 4.710 2,275 -0.23(-4.66%)
Jan 18, 2018 4.890 4.940 4.600 4.940 1,132 +0.08(+1.65%)
Jan 17, 2018 4.830 4.880 4.830 4.860 2,618 -0.03(-0.65%)
Jan 16, 2018 4.870 4.920 4.838 4.892 4,550 -0.01(-0.16%)
Jan 12, 2018 4.900 4.900 4.900 0 -0.03(-0.67%)
Jan 10, 2018 4.933 4.933 4.933 9,982 -0.05(-1.02%)
Jan 09, 2018 5.000 5.000 4.920 4.984 3,588 -0.00(-0.10%)
Jan 08, 2018 4.820 5.020 4.820 4.989 5,129 +0.47(+10.38%)
Jan 05, 2018 4.570 4.590 4.410 4.520 2,242 +0.15(+3.43%)
Jan 04, 2018 4.270 4.370 4.270 4.370 1,159 +0.12(+2.92%)
Jan 03, 2018 4.320 4.324 4.246 4.246 1,118 +0.03(+0.66%)
Jan 02, 2018 4.370 4.370 4.218 4.218 706 +0.07(+1.64%)
Dec 29, 2017 4.150 4.150 4.150 0 -0.14(-3.26%)
Dec 28, 2017 4.290 4.290 4.290 4.290 316 -0.04(-0.97%)
Dec 27, 2017 4.214 4.332 4.180 4.332 3,357 +0.29(+7.23%)
Dec 26, 2017 4.250 4.250 4.040 4.040 4,139 +0.01(+0.22%)
Dec 22, 2017 4.046 4.119 4.031 4.031 14,636 -0.07(-1.80%)
Dec 21, 2017 4.010 4.200 4.010 4.105 29,544 +0.12(+2.88%)
Dec 20, 2017 4.040 4.105 3.990 3.990 3,306 -0.19(-4.55%)
Dec 19, 2017 4.180 4.180 4.180 4.180 267 -0.10(-2.34%)
Dec 18, 2017 4.320 4.440 4.280 4.280 18,606 -0.29(-6.35%)
Dec 15, 2017 4.645 4.645 4.290 4.570 16,943 -0.12(-2.56%)
Dec 14, 2017 4.540 4.690 4.340 4.690 1,311 +0.09(+1.98%)
Dec 13, 2017 4.360 4.630 4.310 4.599 15,849 +0.31(+7.20%)
Dec 12, 2017 4.290 4.395 4.290 4.290 9,458 +0.07(+1.56%)
Dec 11, 2017 4.500 4.500 4.120 4.224 12,727 +0.10(+2.52%)
Dec 08, 2017 4.160 4.160 4.120 4.120 873 -0.24(-5.50%)
Dec 07, 2017 4.370 4.460 4.360 4.360 2,442 -0.03(-0.80%)
Dec 06, 2017 4.490 4.570 4.395 4.395 1,637 +0.01(+0.34%)
Dec 05, 2017 4.700 4.700 4.380 4.380 915 -0.09(-1.99%)
Dec 04, 2017 4.480 4.480 4.456 4.469 33,774 -0.21(-4.51%)
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.