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 (%)
May 31, 2022 3.530 3.565 3.530 3.530 1,625 -0.09(-2.35%)
May 27, 2022 3.580 3.670 3.560 3.615 2,902 +0.17(+4.93%)
May 26, 2022 3.480 3.480 3.400 3.445 24,348 +0.01(+0.15%)
May 25, 2022 3.475 3.493 3.440 3.440 62,758 -0.04(-1.15%)
May 24, 2022 3.480 3.480 3.480 3.480 2,475 -0.02(-0.71%)
May 23, 2022 3.505 3.505 3.505 3.505 2,268 -0.06(-1.82%)
May 20, 2022 3.606 3.606 3.570 3.570 892 -0.06(-1.60%)
May 19, 2022 3.594 3.628 3.594 3.628 1,074 -0.05(-1.41%)
May 18, 2022 3.635 3.680 3.635 3.680 904 -0.03(-0.81%)
May 17, 2022 3.710 3.710 3.710 3.710 2,684 -0.12(-3.26%)
May 16, 2022 3.835 3.835 3.790 3.835 844 +0.10(+2.81%)
May 13, 2022 3.970 3.970 3.730 3.730 8,150 +0.03(+0.81%)
May 12, 2022 3.770 3.825 3.700 3.700 3,694 -0.44(-10.63%)
May 11, 2022 4.035 4.140 4.035 4.140 13,469 +0.21(+5.34%)
May 10, 2022 4.140 4.140 3.930 3.930 1,841 -0.17(-4.15%)
May 09, 2022 4.040 4.100 4.040 4.100 1,584 -0.22(-5.09%)
May 06, 2022 4.320 4.330 4.320 4.320 2,053 -0.08(-1.82%)
May 04, 2022 4.400 0 +0.18(+4.27%)
May 03, 2022 4.220 4.410 4.220 4.220 1,010 -0.26(-5.80%)
Apr 29, 2022 4.480 195 -0.12(-2.55%)
Apr 28, 2022 4.540 4.597 4.540 4.597 477 +0.21(+4.72%)
Apr 26, 2022 4.390 100 -0.12(-2.66%)
Apr 25, 2022 4.510 4.510 4.510 4.510 2,992 +0.18(+4.28%)
Apr 22, 2022 4.325 4.325 4.325 4.325 481 -0.12(-2.59%)
Apr 20, 2022 4.440 15 +0.39(+9.49%)
Apr 19, 2022 4.055 4.055 4.055 4.055 1,038 -0.04(-0.86%)
Apr 18, 2022 3.920 4.090 3.550 4.090 43,232 +0.49(+13.55%)
Apr 14, 2022 3.690 3.690 3.580 3.602 22,264 -0.02(-0.50%)
Apr 13, 2022 3.710 3.710 3.620 3.620 380 +0.10(+2.70%)
Apr 12, 2022 3.410 3.525 3.410 3.525 1,682 +0.09(+2.77%)
Apr 11, 2022 3.545 3.545 3.430 3.430 1,780 -0.13(-3.65%)
Apr 08, 2022 3.670 3.770 3.560 3.560 2,398 -0.17(-4.56%)
Apr 07, 2022 3.655 3.730 3.540 3.730 2,330 -0.02(-0.47%)
Apr 06, 2022 3.620 3.748 3.620 3.748 566 +0.07(+1.83%)
Apr 04, 2022 3.680 0 +0.10(+2.79%)
Apr 01, 2022 3.580 3.700 3.470 3.580 2,976 -0.05(-1.51%)
Mar 31, 2022 3.520 3.635 3.520 3.635 1,676 -0.09(-2.42%)
Mar 30, 2022 3.650 3.840 3.622 3.725 1,875 -0.07(-1.84%)
Mar 29, 2022 3.680 3.795 3.680 3.795 3,132 +0.07(+2.02%)
Mar 28, 2022 3.729 3.800 3.720 3.720 2,137 -0.11(-2.87%)
Mar 25, 2022 3.795 3.830 3.795 3.830 565 -0.07(-1.79%)
Mar 24, 2022 3.670 3.900 3.670 3.900 9,259 +0.08(+2.09%)
Mar 23, 2022 3.705 3.820 3.590 3.820 5,701 +0.07(+2.00%)
Mar 22, 2022 3.745 3.745 3.630 3.745 13,397 +0.12(+3.45%)
Mar 21, 2022 3.580 3.620 3.580 3.620 71,653 +0.11(+3.13%)
Mar 18, 2022 3.625 3.625 3.510 3.510 12,647 -0.07(-1.96%)
Mar 17, 2022 3.580 3.715 3.580 3.580 2,844 -0.33(-8.56%)
Mar 16, 2022 3.630 3.915 3.630 3.915 10,003 +0.16(+4.12%)
Mar 15, 2022 3.645 3.760 3.530 3.760 1,737 +0.11(+3.01%)
Mar 14, 2022 3.660 3.888 3.650 3.650 10,208 -0.29(-7.36%)
Mar 11, 2022 3.855 3.940 3.730 3.940 3,863 +0.23(+6.34%)
Mar 10, 2022 3.705 3.705 3.705 3.705 613 +0.10(+2.92%)
Mar 09, 2022 3.560 3.675 3.560 3.600 4,563 +0.03(+0.84%)
Mar 08, 2022 3.440 3.690 3.440 3.570 8,078 -0.01(-0.28%)
Mar 07, 2022 3.580 3.580 3.580 3.580 1,827 -0.21(-5.42%)
Mar 04, 2022 3.600 3.785 3.600 3.785 5,498 +0.10(+2.85%)
Mar 02, 2022 3.680 0 -0.27(-6.95%)
Mar 01, 2022 3.955 3.955 3.955 3.955 304 -0.10(-2.59%)
Feb 28, 2022 4.060 4.060 4.060 4.060 6,300 +0.12(+3.05%)
Feb 25, 2022 3.940 3.940 3.940 3.940 1,259 +0.12(+3.14%)
Feb 24, 2022 3.820 3.820 3.820 3.820 187 -0.03(-0.84%)
Feb 23, 2022 3.853 3.853 3.853 3.853 668 +0.09(+2.46%)
Feb 22, 2022 3.760 3.760 3.760 3.760 785 -0.30(-7.39%)
Feb 18, 2022 4.060 0 -0.07(-1.69%)
Feb 17, 2022 4.015 4.130 4.015 4.130 11,009 +0.00(+0.12%)
Feb 16, 2022 4.125 4.125 4.125 4.125 408 +0.12(+3.12%)
Feb 15, 2022 4.125 4.125 4.000 4.000 1,148 -0.13(-3.23%)
Feb 11, 2022 4.133 6 -0.12(-2.86%)
Feb 10, 2022 4.255 4.255 4.255 4.255 362 -0.05(-1.28%)
Feb 09, 2022 4.356 4.370 4.090 4.310 7,225 -0.04(-0.92%)
Feb 08, 2022 4.350 4.350 4.350 4.350 186 +0.21(+4.98%)
Feb 07, 2022 4.265 4.265 4.130 4.144 4,473 -0.10(-2.28%)
Feb 04, 2022 4.442 4.442 4.240 4.240 6,577 -0.32(-7.02%)
Feb 02, 2022 4.560 4.710 4.410 4.560 3,523 -0.17(-3.59%)
Feb 01, 2022 4.585 4.730 4.585 4.730 574 +0.30(+6.77%)
Jan 31, 2022 4.575 4.720 4.430 4.430 5,316 -0.15(-3.28%)
Jan 28, 2022 4.385 4.580 4.385 4.580 1,699 +0.10(+2.23%)
Jan 27, 2022 4.480 4.480 4.480 4.480 193 +0.24(+5.66%)
Jan 26, 2022 4.190 4.240 4.114 4.240 84,369 +0.21(+5.08%)
Jan 25, 2022 4.035 4.035 3.932 4.035 860 -0.30(-7.03%)
Jan 21, 2022 4.340 141 -0.01(-0.23%)
Jan 20, 2022 4.215 4.350 4.080 4.350 9,013 +0.02(+0.46%)
Jan 19, 2022 4.074 4.330 4.074 4.330 3,964 +0.09(+2.12%)
Jan 18, 2022 3.990 4.240 3.990 4.240 3,335 +0.10(+2.33%)
Jan 14, 2022 4.144 0 -0.06(-1.35%)
Jan 13, 2022 4.200 4.200 4.200 4.200 256 +0.01(+0.13%)
Jan 12, 2022 4.096 4.194 4.090 4.194 6,357 +0.06(+1.56%)
Jan 11, 2022 4.130 4.130 4.130 4.130 1,584 -0.14(-3.28%)
Jan 10, 2022 4.180 4.270 4.180 4.270 3,576 -0.02(-0.47%)
Jan 07, 2022 4.190 4.290 4.190 4.290 1,423 +0.15(+3.50%)
Jan 06, 2022 4.145 4.145 4.145 4.145 980 -0.22(-5.07%)
Jan 05, 2022 4.367 4.367 4.367 4.367 493 -0.09(-1.92%)
Jan 04, 2022 4.380 4.452 4.380 4.452 1,259 +0.13(+3.06%)
Jan 03, 2022 4.325 4.325 4.320 4.320 1,799 -0.08(-1.93%)
Dec 31, 2021 4.540 4.540 4.405 4.405 1,322 -0.14(-3.19%)
Dec 30, 2021 4.415 4.550 4.415 4.550 572 +0.11(+2.48%)
Dec 29, 2021 4.200 4.440 4.200 4.440 2,153 +0.18(+4.10%)
Dec 28, 2021 4.265 4.265 4.265 4.265 199 -0.15(-3.43%)
Dec 27, 2021 4.417 4.417 4.417 4.417 346 -0.01(-0.23%)
Dec 23, 2021 4.438 4.440 4.426 4.426 3,708 +0.09(+1.99%)
Dec 22, 2021 4.250 4.340 4.250 4.340 968 +0.09(+2.12%)
Dec 21, 2021 4.340 4.430 4.250 4.250 3,907 -0.39(-8.41%)
Dec 20, 2021 4.230 4.640 4.230 4.640 5,010 +0.15(+3.34%)
Dec 17, 2021 4.490 4.490 4.310 4.490 2,183 +0.15(+3.46%)
Dec 16, 2021 4.450 4.450 4.340 4.340 2,990 -0.03(-0.60%)
Dec 15, 2021 4.450 4.450 4.330 4.366 2,826 -0.01(-0.32%)
Dec 14, 2021 4.500 4.500 4.380 4.380 5,459 -0.05(-1.13%)
Dec 13, 2021 4.335 4.430 4.240 4.430 2,711 +0.27(+6.49%)
Dec 10, 2021 4.240 4.295 4.160 4.160 4,604 -0.24(-5.38%)
Dec 09, 2021 4.275 4.410 4.275 4.396 2,842 +0.10(+2.24%)
Dec 08, 2021 4.300 4.300 4.160 4.300 2,781 +0.06(+1.31%)
Dec 07, 2021 4.285 4.285 4.245 4.245 349 -0.19(-4.19%)
Dec 06, 2021 4.290 4.430 4.290 4.430 6,552 +0.12(+2.90%)
Dec 03, 2021 4.305 4.305 4.305 4.305 166 +0.01(+0.35%)
Dec 02, 2021 4.290 4.290 4.290 4.290 309 -0.06(-1.38%)
Dec 01, 2021 4.350 4.350 4.350 4.350 233 +0.00(+0.00%)
Nov 30, 2021 4.350 4.350 4.225 4.350 8,066 +0.22(+5.33%)
Nov 29, 2021 3.970 4.130 3.970 4.130 4,131 +0.08(+2.10%)
Nov 26, 2021 4.000 4.045 4.000 4.045 599 -0.15(-3.46%)
Nov 24, 2021 4.085 4.190 4.085 4.190 398 +0.03(+0.72%)
Nov 23, 2021 4.040 4.160 4.040 4.160 1,245 +0.08(+1.84%)
Nov 22, 2021 4.060 4.085 4.060 4.085 941 +0.08(+2.12%)
Nov 19, 2021 4.095 4.190 4.000 4.000 5,376 +0.04(+0.88%)
Nov 18, 2021 3.965 3.965 3.965 3.965 328 +0.01(+0.32%)
Nov 17, 2021 3.980 3.980 3.953 3.953 1,619 -0.15(-3.60%)
Nov 16, 2021 4.055 4.100 4.010 4.100 2,891 +0.00(+0.00%)
Nov 15, 2021 4.098 4.100 4.098 4.100 2,365 +0.06(+1.49%)
Nov 12, 2021 4.040 4.040 4.040 4.040 1,053 -0.16(-3.81%)
Nov 11, 2021 4.115 4.200 4.030 4.200 7,834 +0.02(+0.36%)
Nov 09, 2021 4.185 4.185 4.185 4.185 470 -0.10(-2.39%)
Nov 08, 2021 4.287 4.287 4.287 4.287 261 +0.11(+2.69%)
Nov 05, 2021 4.250 4.250 4.175 4.175 945 -0.03(-0.61%)
Nov 04, 2021 4.022 4.200 4.022 4.200 1,431 +0.18(+4.49%)
Nov 03, 2021 4.020 4.020 4.020 4.020 2,750 -0.19(-4.51%)
Nov 02, 2021 3.950 4.210 3.950 4.210 3,345 -0.07(-1.64%)
Nov 01, 2021 4.277 4.280 4.277 4.280 3,062 +0.09(+2.20%)
Oct 29, 2021 4.340 4.340 4.188 4.188 474 -0.02(-0.40%)
Oct 28, 2021 4.327 4.327 4.205 4.205 256 -0.10(-2.44%)
Oct 26, 2021 4.310 4.310 4.310 79 +0.02(+0.47%)
Oct 25, 2021 4.150 4.430 4.150 4.290 21,572 -0.14(-3.16%)
Oct 22, 2021 4.330 4.430 4.330 4.430 611 -0.01(-0.17%)
Oct 21, 2021 4.438 4.438 4.438 4.438 771 +0.12(+2.84%)
Oct 20, 2021 4.315 4.315 4.315 4.315 3,739 -0.27(-5.94%)
Oct 19, 2021 4.590 4.590 4.588 4.588 1,791 +0.27(+6.19%)
Oct 18, 2021 4.320 4.320 4.320 4.320 235 -0.05(-1.26%)
Oct 15, 2021 4.360 4.375 4.360 4.375 159,301 -0.21(-4.68%)
Oct 14, 2021 4.450 4.590 4.450 4.590 519 +0.27(+6.25%)
Oct 13, 2021 4.320 4.320 4.320 4.320 3,092 -0.27(-5.83%)
Oct 12, 2021 4.588 4.588 4.588 4.588 365 +0.19(+4.26%)
Oct 11, 2021 4.400 4.490 4.400 4.400 10,634 +0.21(+5.01%)
Oct 08, 2021 4.190 4.190 4.190 4.190 302 +0.32(+8.20%)
Oct 07, 2021 4.107 4.107 3.873 3.873 1,134 -0.11(-2.82%)
Oct 06, 2021 3.985 3.985 3.985 3.985 426 -0.03(-0.87%)
Oct 01, 2021 4.020 4.020 4.020 0 -0.17(-4.06%)
Sep 30, 2021 4.060 4.190 4.060 4.190 2,175 +0.00(+0.00%)
Sep 28, 2021 4.190 4.190 4.190 0 +0.07(+1.76%)
Sep 27, 2021 4.120 4.120 4.117 4.117 637 -0.07(-1.74%)
Sep 24, 2021 4.105 4.191 4.105 4.191 1,811 -0.07(-1.63%)
Sep 23, 2021 4.135 4.260 4.135 4.260 488 -0.01(-0.23%)
Sep 22, 2021 4.190 4.270 4.190 4.270 9,652 +0.08(+2.03%)
Sep 21, 2021 4.320 4.320 4.185 4.185 372 +0.09(+2.21%)
Sep 20, 2021 4.095 4.095 4.050 4.095 1,280 +0.05(+1.35%)
Sep 17, 2021 4.043 4.043 4.040 4.040 1,238 -0.07(-1.70%)
Sep 16, 2021 4.237 4.237 4.110 4.110 2,946 -0.06(-1.44%)
Sep 15, 2021 4.100 4.170 4.100 4.170 1,624 +0.21(+5.24%)
Sep 14, 2021 3.961 3.962 3.961 3.962 939 +0.09(+2.45%)
Sep 13, 2021 3.640 3.868 3.640 3.868 3,104 +0.02(+0.46%)
Sep 10, 2021 3.850 3.850 3.850 3.850 123 +0.25(+6.80%)
Sep 08, 2021 3.605 3.605 3.605 0 +0.04(+0.98%)
Sep 03, 2021 3.570 3.570 3.570 0 -0.25(-6.48%)
Sep 02, 2021 3.817 3.817 3.817 3.817 195 +0.21(+5.69%)
Sep 01, 2021 3.620 3.620 3.612 3.612 1,741 -0.14(-3.70%)
Aug 31, 2021 3.751 3.751 3.751 3.751 245 +0.08(+2.20%)
Aug 27, 2021 3.670 3.670 3.670 0 +0.16(+4.56%)
Aug 26, 2021 3.625 3.625 3.510 3.510 1,849 -0.16(-4.23%)
Aug 25, 2021 3.665 3.665 3.665 3.665 525 +0.00(+0.00%)
Aug 24, 2021 3.474 3.665 3.474 3.665 3,539 -0.19(-4.81%)
Aug 23, 2021 3.848 3.850 3.848 3.850 2,158 +0.29(+7.99%)
Aug 19, 2021 3.565 3.565 3.565 245 -0.08(-2.29%)
Aug 17, 2021 3.648 3.648 3.648 0 -0.02(-0.59%)
Aug 16, 2021 3.670 3.670 3.670 3.670 5,208 +0.20(+5.73%)
Aug 13, 2021 3.470 3.471 3.470 3.471 17,437 -0.19(-5.16%)
Aug 12, 2021 3.660 3.660 3.660 3.660 187 +0.19(+5.32%)
Aug 10, 2021 3.475 3.475 3.475 0 -0.12(-3.47%)
Aug 09, 2021 3.607 3.610 3.600 3.600 2,847 -0.06(-1.64%)
Aug 06, 2021 3.660 3.660 3.660 3.660 150 +0.01(+0.27%)
Aug 05, 2021 3.650 3.650 3.650 3.650 164 +0.02(+0.41%)
Aug 04, 2021 3.720 3.720 3.635 3.635 1,266 +0.01(+0.41%)
Aug 03, 2021 3.675 3.675 3.620 3.620 2,644 +0.07(+1.97%)
Aug 02, 2021 3.630 3.700 3.550 3.550 4,816 -0.16(-4.25%)
Jul 30, 2021 3.708 3.708 3.708 3.708 664 +0.15(+4.22%)
Jul 29, 2021 3.558 3.558 3.558 3.558 885 +0.21(+6.19%)
Jul 26, 2021 3.350 3.350 3.350 53 -0.08(-2.33%)
Jul 23, 2021 3.232 3.430 3.230 3.430 2,421 -0.03(-1.01%)
Jul 22, 2021 3.292 3.640 3.290 3.465 1,596 +0.21(+6.32%)
Jul 21, 2021 3.438 3.438 3.259 3.259 631 -0.12(-3.58%)
Jul 20, 2021 3.371 3.380 3.290 3.380 1,022 +0.05(+1.65%)
Jul 19, 2021 3.430 3.430 3.232 3.325 2,648 -0.10(-3.06%)
Jul 16, 2021 3.360 3.430 3.300 3.430 4,914 +0.10(+3.00%)
Jul 15, 2021 3.330 3.330 3.330 3.330 446 -0.06(-1.77%)
Jul 14, 2021 3.480 3.490 3.390 3.390 4,043 -0.02(-0.59%)
Jul 13, 2021 3.410 3.410 3.410 3.410 234 -0.18(-5.01%)
Jul 12, 2021 3.572 3.590 3.572 3.590 1,685 -0.08(-2.07%)
Jul 09, 2021 3.688 3.688 3.666 3.666 1,045 +0.31(+9.35%)
Jul 08, 2021 3.548 3.548 3.353 3.353 291 -0.29(-7.84%)
Jul 07, 2021 3.638 3.638 3.638 3.638 222 +0.01(+0.28%)
Jul 06, 2021 3.627 3.627 3.627 3.627 185 +0.03(+0.76%)
Jul 02, 2021 3.600 3.600 3.600 3.600 2,571 -0.09(-2.37%)
Jul 01, 2021 3.688 3.688 3.688 3.688 797 -0.04(-1.14%)
Jun 30, 2021 3.730 3.730 3.730 3.730 598 +0.07(+1.91%)
Jun 29, 2021 3.658 3.660 3.658 3.660 1,065 -0.02(-0.54%)
Jun 28, 2021 3.680 3.680 3.680 3.680 31,458 -0.06(-1.60%)
Jun 25, 2021 3.740 3.740 3.740 3.740 120 +0.06(+1.56%)
Jun 24, 2021 3.683 3.683 3.683 3.683 183 -0.12(-3.09%)
Jun 23, 2021 3.680 3.800 3.680 3.800 1,895 +0.20(+5.63%)
Jun 18, 2021 3.598 3.598 3.598 18 -0.01(-0.29%)
Jun 17, 2021 3.608 3.608 3.608 3.608 431 -0.11(-3.02%)
Jun 16, 2021 3.660 3.720 3.570 3.720 12,224 +0.37(+11.04%)
Jun 15, 2021 3.353 3.353 3.350 3.350 2,613 -0.19(-5.37%)
Jun 14, 2021 3.550 3.550 3.530 3.540 1,616 -0.08(-2.16%)
Jun 11, 2021 3.660 3.660 3.535 3.618 9,229 +0.18(+5.11%)
Jun 10, 2021 3.442 3.545 3.442 3.442 735 -0.05(-1.36%)
Jun 07, 2021 3.490 3.490 3.490 0 -0.07(-2.10%)
Jun 04, 2021 3.462 3.659 3.460 3.565 5,518 +0.04(+1.28%)
Jun 03, 2021 3.638 3.638 3.500 3.520 3,106 -0.09(-2.49%)
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.