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

Pt XL Axiata Tbk (OP: PTXKY )

3.370 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 30, 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 (%)
Mar 31, 2017 4.450 4.780 4.370 4.370 17,607 -0.17(-3.74%)
Mar 30, 2017 4.550 4.590 4.540 4.540 5,924 -0.07(-1.56%)
Mar 29, 2017 4.540 4.940 4.540 4.612 1,869 -0.39(-7.76%)
Mar 28, 2017 5.080 5.100 5.000 5.000 1,139 +0.42(+9.17%)
Mar 27, 2017 4.580 5.140 4.580 4.580 3,033 -0.52(-10.20%)
Mar 24, 2017 5.120 5.120 4.700 5.100 815 +0.42(+8.97%)
Mar 23, 2017 4.680 4.680 4.680 4.680 747 -0.22(-4.49%)
Mar 21, 2017 4.900 4.900 4.900 21 -0.01(-0.20%)
Mar 20, 2017 4.870 4.910 4.870 4.910 721 -0.02(-0.41%)
Mar 17, 2017 4.930 4.930 4.930 4.930 505 +0.36(+7.88%)
Mar 16, 2017 4.570 4.570 4.570 4.570 2,687 -0.04(-0.87%)
Mar 15, 2017 4.430 4.610 4.430 4.610 377 +0.05(+1.10%)
Mar 14, 2017 4.560 4.560 4.490 4.560 3,650 +0.03(+0.75%)
Mar 13, 2017 4.516 4.560 4.465 4.526 1,461 -0.03(-0.75%)
Mar 10, 2017 4.470 4.560 4.470 4.560 1,397 +0.16(+3.64%)
Mar 09, 2017 4.350 4.400 4.350 4.400 1,858 -0.07(-1.57%)
Mar 08, 2017 4.200 4.470 4.160 4.470 8,559 +0.17(+4.07%)
Mar 07, 2017 4.480 4.480 4.295 4.295 1,120 -0.25(-5.40%)
Mar 06, 2017 4.540 4.540 4.540 4.540 672 +0.08(+1.79%)
Mar 03, 2017 4.460 4.460 4.370 4.460 3,995 -0.05(-1.11%)
Mar 02, 2017 4.510 4.510 4.470 4.510 1,669 -0.15(-3.18%)
Mar 01, 2017 4.658 4.658 4.658 4.658 758 -0.01(-0.26%)
Feb 28, 2017 4.670 4.670 4.670 4.670 180 -0.01(-0.21%)
Feb 27, 2017 4.510 4.680 4.510 4.680 1,909 -0.08(-1.68%)
Feb 24, 2017 4.760 4.760 4.760 4.760 260 +0.14(+3.03%)
Feb 23, 2017 4.620 4.620 4.620 4.620 351 +0.00(+0.00%)
Feb 22, 2017 4.800 4.800 4.620 4.620 2,869 +0.02(+0.43%)
Feb 21, 2017 4.552 4.600 4.520 4.600 1,864 -0.10(-2.13%)
Feb 17, 2017 4.700 4.700 4.700 0 +0.06(+1.18%)
Feb 16, 2017 4.800 4.800 4.645 4.645 531 -0.12(-2.46%)
Feb 14, 2017 4.762 4.762 4.762 68 +0.16(+3.52%)
Feb 13, 2017 4.580 4.600 4.515 4.600 3,662 +0.08(+1.77%)
Feb 10, 2017 4.360 4.520 4.360 4.520 4,006 +0.04(+1.01%)
Feb 09, 2017 4.410 4.475 4.410 4.475 1,068 +0.05(+1.24%)
Feb 08, 2017 4.450 4.580 4.420 4.420 930 +0.27(+6.51%)
Feb 07, 2017 4.400 4.400 4.150 4.150 1,691 +0.00(+0.00%)
Feb 03, 2017 4.150 4.150 4.150 43 +0.00(+0.00%)
Feb 02, 2017 4.340 4.380 4.150 4.150 2,596 -0.01(-0.24%)
Feb 01, 2017 4.178 4.178 4.160 4.160 2,020 -0.14(-3.26%)
Jan 31, 2017 4.260 4.300 4.260 4.300 6,574 +0.20(+4.88%)
Jan 30, 2017 4.260 4.300 4.100 4.100 4,583 -0.20(-4.65%)
Jan 27, 2017 4.260 4.300 4.260 4.300 1,988 +0.01(+0.23%)
Jan 26, 2017 4.280 4.340 4.250 4.290 10,384 +0.22(+5.41%)
Jan 25, 2017 4.330 4.330 4.070 4.070 2,026 -0.01(-0.25%)
Jan 24, 2017 4.040 4.080 3.810 4.080 3,812 +0.00(+0.00%)
Jan 23, 2017 4.000 4.080 3.840 4.080 6,169 +0.10(+2.56%)
Jan 20, 2017 3.924 3.978 3.890 3.978 50,255 +0.13(+3.32%)
Jan 19, 2017 3.950 3.988 3.850 3.850 3,287 -0.43(-10.05%)
Jan 18, 2017 4.110 4.280 4.110 4.280 5,110 +0.07(+1.66%)
Jan 17, 2017 4.200 4.210 4.065 4.210 19,088 +0.13(+3.19%)
Jan 13, 2017 4.080 4.080 4.080 0 +0.11(+2.77%)
Jan 12, 2017 4.160 4.200 3.970 3.970 16,162 +0.15(+3.93%)
Jan 11, 2017 3.820 3.820 3.820 3.820 3,578 +0.05(+1.33%)
Jan 10, 2017 3.770 3.770 3.770 3.770 1,719 -0.28(-6.91%)
Jan 09, 2017 3.890 4.050 3.890 4.050 1,408 +0.03(+0.75%)
Jan 06, 2017 4.060 4.060 3.950 4.020 39,541 +0.28(+7.49%)
Jan 05, 2017 3.788 3.788 3.740 3.740 11,631 +0.29(+8.41%)
Jan 04, 2017 3.432 3.450 3.410 3.450 954 +0.04(+1.17%)
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.