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, 2023 2.750 23 -0.07(-2.48%)
Feb 27, 2023 2.820 2.820 2.820 2.820 26,462 -0.10(-3.26%)
Feb 24, 2023 2.930 2.960 2.915 2.915 2,274 -0.06(-1.85%)
Feb 23, 2023 2.950 2.980 2.950 2.970 1,852 +0.06(+2.06%)
Feb 22, 2023 3.000 3.000 2.910 2.910 12,554 -0.07(-2.35%)
Feb 21, 2023 3.010 3.010 2.970 2.980 23,320 +0.06(+2.04%)
Feb 17, 2023 2.921 2.921 2.921 2.921 546 -0.05(-1.67%)
Feb 16, 2023 2.930 2.970 2.930 2.970 874 +0.01(+0.42%)
Feb 15, 2023 2.925 2.958 2.925 2.958 895 -0.03(-1.09%)
Feb 14, 2023 2.990 2.990 2.935 2.990 632 +0.01(+0.34%)
Feb 13, 2023 2.900 2.980 2.850 2.980 31,955 +0.05(+1.69%)
Feb 10, 2023 2.921 2.930 2.915 2.930 3,432 -0.02(-0.66%)
Feb 09, 2023 2.905 2.950 2.900 2.950 3,148 -0.05(-1.67%)
Feb 08, 2023 3.000 3.000 3.000 3.000 30,296 -0.03(-0.94%)
Feb 07, 2023 3.000 3.029 2.970 3.029 2,347 +0.08(+2.66%)
Feb 06, 2023 3.109 3.109 2.950 2.950 1,398 -0.11(-3.57%)
Feb 03, 2023 2.982 3.090 2.982 3.059 131,604 +0.08(+2.65%)
Feb 02, 2023 2.980 2.980 2.940 2.980 6,361 -0.18(-5.70%)
Feb 01, 2023 3.065 3.160 3.037 3.160 2,521 +0.03(+1.10%)
Jan 31, 2023 2.979 3.130 2.979 3.126 5,566 +0.18(+5.95%)
Jan 30, 2023 2.935 2.960 2.930 2.950 146,059 -0.09(-2.96%)
Jan 27, 2023 3.005 3.040 3.005 3.040 19,269 +0.04(+1.16%)
Jan 26, 2023 3.030 3.030 3.005 3.005 2,835 -0.04(-1.48%)
Jan 25, 2023 3.070 3.070 3.050 3.050 1,911 -0.10(-3.17%)
Jan 24, 2023 3.150 3.150 3.050 3.150 4,074 -0.06(-1.87%)
Jan 23, 2023 3.128 3.210 3.060 3.210 18,324 +0.09(+2.88%)
Jan 20, 2023 3.120 3.160 3.120 3.120 5,189 -0.09(-2.80%)
Jan 19, 2023 3.210 3.210 3.200 3.210 32,614 +0.09(+2.88%)
Jan 18, 2023 3.089 3.120 3.022 3.120 26,741 -0.14(-4.29%)
Jan 17, 2023 3.230 3.520 3.000 3.260 79,822 +0.18(+5.84%)
Jan 13, 2023 3.030 3.080 2.990 3.080 500,269 +0.06(+1.82%)
Jan 12, 2023 3.000 3.025 2.990 3.025 18,948 +0.05(+1.85%)
Jan 11, 2023 2.970 2.970 2.970 2.970 912 +0.00(+0.00%)
Jan 10, 2023 2.970 3.440 2.970 2.970 12,295 -0.03(-1.08%)
Jan 09, 2023 2.950 3.002 2.950 3.002 5,845 +0.05(+1.78%)
Jan 05, 2023 2.950 101 +0.05(+1.72%)
Jan 04, 2023 2.900 2.900 2.900 2.900 989 -0.29(-9.09%)
Dec 30, 2022 3.190 41 -0.01(-0.17%)
Dec 29, 2022 3.196 3.196 3.196 3.196 388 +0.92(+40.15%)
Dec 28, 2022 2.735 2.735 2.280 2.280 1,793 -0.00(-0.11%)
Dec 27, 2022 2.250 2.730 2.250 2.283 6,100 -0.03(-1.19%)
Dec 23, 2022 2.650 2.650 2.310 2.310 696 -0.40(-14.60%)
Dec 21, 2022 2.705 0 -0.00(-0.18%)
Dec 19, 2022 2.710 44 -0.09(-3.21%)
Dec 16, 2022 2.215 2.800 2.215 2.800 8,866 +0.04(+1.37%)
Dec 15, 2022 2.710 2.762 2.430 2.762 3,575 +0.33(+13.67%)
Dec 14, 2022 2.675 2.715 2.419 2.430 9,014 +0.01(+0.41%)
Dec 13, 2022 2.740 2.740 2.420 2.420 20,557 -0.18(-6.77%)
Dec 12, 2022 2.573 2.596 2.573 2.596 1,205 -0.05(-1.86%)
Dec 09, 2022 2.645 2.645 2.645 2.645 353 -0.11(-4.17%)
Dec 08, 2022 2.770 2.770 2.710 2.760 1,654 -0.10(-3.53%)
Dec 07, 2022 2.818 2.861 2.818 2.861 4,634 -0.00(-0.14%)
Dec 05, 2022 2.865 57 -0.29(-9.34%)
Dec 02, 2022 2.936 3.160 2.936 3.160 1,393 +0.33(+11.66%)
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.