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 27, 2019 3.425 3.425 3.425 0 -0.08(-2.14%)
Feb 26, 2019 3.630 3.630 3.500 3.500 3,325 +0.00(+0.00%)
Feb 25, 2019 3.500 3.830 3.500 3.500 5,027 -0.03(-0.85%)
Feb 22, 2019 3.530 3.571 3.530 3.530 6,200 -0.38(-9.72%)
Feb 21, 2019 3.760 3.950 3.570 3.910 18,349 +0.29(+8.01%)
Feb 20, 2019 3.620 3.790 3.620 3.620 4,859 +0.02(+0.56%)
Feb 19, 2019 3.592 3.600 3.592 3.600 2,055 +0.33(+10.18%)
Feb 15, 2019 3.220 3.370 3.220 3.268 3,500 +0.48(+17.11%)
Feb 14, 2019 3.060 3.060 2.790 2.790 764 -0.19(-6.38%)
Feb 13, 2019 2.963 2.980 2.940 2.980 33,486 +0.18(+6.43%)
Feb 12, 2019 2.800 2.831 2.800 2.800 1,313 -0.27(-8.79%)
Feb 11, 2019 3.110 3.110 3.070 3.070 3,599 -0.11(-3.46%)
Feb 08, 2019 3.100 3.180 3.100 3.180 2,600 +0.19(+6.35%)
Feb 07, 2019 3.140 3.140 2.990 2.990 1,807 -0.05(-1.64%)
Feb 06, 2019 3.280 3.280 3.040 3.040 556 +0.13(+4.47%)
Feb 04, 2019 2.910 2.910 2.910 0 -0.00(-0.09%)
Feb 01, 2019 3.005 3.040 2.860 2.913 21,800 -0.09(-2.92%)
Jan 31, 2019 3.030 3.100 3.000 3.000 105,453 +0.07(+2.39%)
Jan 30, 2019 3.040 3.040 2.900 2.930 251,276 -0.04(-1.35%)
Jan 29, 2019 3.090 3.090 2.935 2.970 5,443 -0.10(-3.34%)
Jan 28, 2019 3.090 3.090 3.025 3.072 34,533 -0.19(-5.90%)
Jan 25, 2019 3.265 3.265 3.265 21,066 +0.00(+0.00%)
Jan 24, 2019 3.230 3.330 3.230 3.265 1,206 -0.15(-4.25%)
Jan 23, 2019 3.285 3.410 3.120 3.410 23,714 +0.05(+1.49%)
Jan 22, 2019 3.360 3.360 3.195 3.360 7,191 +0.24(+7.69%)
Jan 18, 2019 3.245 3.377 3.080 3.120 3,800 -0.18(-5.45%)
Jan 17, 2019 3.215 3.300 3.215 3.300 4,053 +0.11(+3.61%)
Jan 16, 2019 3.280 3.280 3.185 3.185 2,381 +0.10(+3.07%)
Jan 15, 2019 3.220 3.220 2.980 3.090 39,463 -0.05(-1.67%)
Jan 14, 2019 3.160 3.160 2.880 3.143 47,455 -0.06(-1.87%)
Jan 11, 2019 3.235 3.235 3.180 3.203 11,900 -0.15(-4.40%)
Jan 10, 2019 3.350 3.350 3.350 3.350 1,748 +0.14(+4.36%)
Jan 09, 2019 3.040 3.210 3.040 3.210 1,366 +0.13(+4.39%)
Jan 08, 2019 3.110 3.110 3.075 3.075 113,261 +0.08(+2.84%)
Jan 07, 2019 3.100 3.100 2.990 2.990 3,068 +0.08(+2.75%)
Jan 04, 2019 2.870 2.910 2.790 2.910 2,400 +0.26(+9.81%)
Jan 03, 2019 2.650 2.650 2.650 2.650 433 +0.04(+1.53%)
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%)
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.