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

Pt XL Axiata Tbk (OP: PTXKY )

2.670 -0.360 (-11.88%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 17, 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%)
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.