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 (%)
Feb 28, 2020 3.453 3.660 3.450 3.450 8,400 -0.13(-3.63%)
Feb 27, 2020 3.580 3.580 3.580 25,077 +0.00(+0.00%)
Feb 26, 2020 3.645 3.708 3.580 3.580 3,362 -0.03(-0.83%)
Feb 25, 2020 3.715 3.715 3.610 3.610 1,782 +0.03(+0.84%)
Feb 24, 2020 3.678 3.678 3.580 3.580 621 -0.06(-1.65%)
Feb 21, 2020 3.670 3.670 3.640 3.640 40,200 -0.32(-8.08%)
Feb 20, 2020 3.960 3.960 3.960 3.960 400 +0.01(+0.25%)
Feb 18, 2020 3.950 3.950 3.950 0 +0.02(+0.57%)
Feb 14, 2020 3.928 3.928 3.928 3.928 2,500 -0.22(-5.36%)
Feb 13, 2020 4.052 4.052 4.150 200 +0.10(+2.42%)
Feb 12, 2020 4.160 4.160 4.040 4.052 3,699 +0.04(+1.05%)
Feb 11, 2020 4.020 4.020 4.010 4.010 1,148 -0.29(-6.74%)
Feb 05, 2020 4.300 4.300 4.300 0 -0.04(-0.86%)
Feb 04, 2020 4.350 4.350 4.205 4.338 3,386 +0.18(+4.27%)
Feb 03, 2020 4.160 4.160 4.160 4.160 626 -0.18(-4.09%)
Jan 31, 2020 4.190 4.338 4.190 4.338 2,000 +0.07(+1.56%)
Jan 30, 2020 4.235 4.271 4.235 4.271 737 -0.02(-0.44%)
Jan 29, 2020 4.405 4.405 4.272 4.290 15,566 -0.17(-3.70%)
Jan 28, 2020 4.590 4.590 4.320 4.455 4,809 +0.12(+2.65%)
Jan 27, 2020 4.445 4.445 4.290 4.340 1,968 -0.27(-5.88%)
Jan 24, 2020 4.603 4.625 4.590 4.611 3,500 +0.03(+0.68%)
Jan 23, 2020 4.694 4.694 4.580 4.580 2,016 -0.09(-1.87%)
Jan 22, 2020 4.666 4.668 4.666 4.668 433 -0.12(-2.56%)
Jan 21, 2020 4.900 4.900 4.790 4.790 2,236 +0.11(+2.35%)
Jan 17, 2020 4.810 4.810 4.680 4.680 5,100 -0.11(-2.30%)
Jan 16, 2020 4.640 4.790 4.640 4.790 13,206 -0.11(-2.24%)
Jan 15, 2020 4.610 4.900 4.610 4.900 1,641 +0.05(+1.03%)
Jan 14, 2020 4.835 4.850 4.835 4.850 1,854 +0.05(+1.15%)
Jan 13, 2020 4.810 4.857 4.730 4.795 6,272 +0.10(+2.24%)
Jan 10, 2020 4.633 4.920 4.633 4.690 51,600 +0.17(+3.76%)
Jan 09, 2020 4.520 4.520 4.520 11 +0.00(+0.00%)
Jan 08, 2020 4.520 4.520 4.520 55 +0.00(+0.00%)
Jan 07, 2020 4.777 4.777 4.520 4.520 2,466 -0.22(-4.59%)
Jan 06, 2020 4.630 4.737 4.500 4.737 5,256 +0.29(+6.46%)
Jan 03, 2020 4.450 4.450 4.450 4.450 700 -0.05(-1.11%)
Jan 02, 2020 4.605 4.605 4.463 4.500 2,844 -0.02(-0.44%)
Dec 31, 2019 4.460 4.520 4.460 4.520 3,000 +0.06(+1.35%)
Dec 30, 2019 4.490 4.520 4.460 4.460 6,147 -0.05(-1.11%)
Dec 27, 2019 4.510 4.510 4.510 4.510 4,700 -0.20(-4.14%)
Dec 26, 2019 4.705 4.705 4.705 26 +0.00(+0.00%)
Dec 24, 2019 4.840 4.840 4.690 4.705 1,700 +0.16(+3.41%)
Dec 23, 2019 4.710 4.710 4.550 4.550 3,519 -0.03(-0.66%)
Dec 20, 2019 4.620 4.730 4.580 4.580 5,400 -0.03(-0.65%)
Dec 19, 2019 4.610 4.610 4.610 4.610 1,361 -0.05(-1.07%)
Dec 18, 2019 4.660 4.660 4.660 4.660 206 +0.02(+0.43%)
Dec 17, 2019 4.650 4.650 4.640 4.640 32,394 +0.09(+1.98%)
Dec 16, 2019 4.540 4.550 4.490 4.550 826 -0.01(-0.22%)
Dec 13, 2019 4.423 4.560 4.423 4.560 400 -0.02(-0.39%)
Dec 11, 2019 4.578 4.578 4.578 0 -0.03(-0.75%)
Dec 10, 2019 4.612 4.612 4.612 4.612 1,350 +0.03(+0.71%)
Dec 09, 2019 4.747 4.747 4.580 4.580 1,285 -0.13(-2.76%)
Dec 06, 2019 4.710 4.710 4.710 4.710 200 +0.01(+0.21%)
Dec 05, 2019 4.760 4.760 4.700 4.700 460 -0.08(-1.67%)
Dec 04, 2019 4.760 4.828 4.760 4.780 1,994 +0.10(+2.14%)
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.