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 (%)
Aug 31, 2017 5.570 5.610 5.150 5.150 5,666 -0.43(-7.66%)
Aug 30, 2017 5.577 5.577 5.577 5.577 319 +0.03(+0.49%)
Aug 29, 2017 5.290 5.550 5.290 5.550 2,388 +0.16(+2.97%)
Aug 28, 2017 5.670 5.670 5.190 5.390 2,462 -0.28(-4.94%)
Aug 25, 2017 5.470 5.670 5.470 5.670 1,711 +0.38(+7.08%)
Aug 24, 2017 5.410 5.410 5.295 5.295 2,781 +0.04(+0.86%)
Aug 23, 2017 5.290 5.290 5.250 5.250 462 +0.14(+2.74%)
Aug 22, 2017 5.110 5.110 5.110 5.110 227 -0.02(-0.39%)
Aug 21, 2017 4.940 5.130 4.940 5.130 691 -0.19(-3.48%)
Aug 18, 2017 5.242 5.315 5.180 5.315 3,231 +0.07(+1.24%)
Aug 17, 2017 5.190 5.250 5.170 5.250 1,084 +0.07(+1.35%)
Aug 16, 2017 5.228 5.228 5.180 5.180 3,046 -0.13(-2.37%)
Aug 15, 2017 5.320 5.320 5.306 5.306 897 -0.04(-0.82%)
Aug 14, 2017 5.350 5.350 5.316 5.350 1,980 +0.00(+0.00%)
Aug 11, 2017 5.275 5.350 5.275 5.350 964 +0.23(+4.49%)
Aug 10, 2017 5.120 5.120 5.120 5.120 249 -0.34(-6.23%)
Aug 08, 2017 5.460 5.460 5.460 123 +0.06(+1.17%)
Aug 07, 2017 5.104 5.397 5.104 5.397 1,574 -0.04(-0.79%)
Aug 04, 2017 5.250 5.440 5.150 5.440 1,255 -0.17(-3.01%)
Aug 03, 2017 5.609 5.609 5.609 5.609 413 -0.03(-0.55%)
Aug 02, 2017 5.520 5.640 5.520 5.640 2,999 +0.19(+3.47%)
Aug 01, 2017 5.451 5.451 5.451 5.451 427 +0.08(+1.43%)
Jul 31, 2017 5.300 5.390 5.300 5.374 1,704 -0.08(-1.39%)
Jul 28, 2017 5.130 5.450 5.130 5.450 2,326 +0.41(+8.13%)
Jul 27, 2017 5.022 5.040 5.022 5.040 1,151 +0.03(+0.62%)
Jul 26, 2017 4.900 5.040 4.900 5.009 2,408 +0.11(+2.22%)
Jul 25, 2017 5.000 5.010 4.900 4.900 2,419 -0.02(-0.41%)
Jul 24, 2017 5.050 5.050 4.870 4.920 523 +0.04(+0.72%)
Jul 21, 2017 4.800 4.910 4.790 4.885 3,523 -0.17(-3.27%)
Jul 20, 2017 5.050 5.090 5.050 5.050 667 +0.15(+3.06%)
Jul 19, 2017 4.900 4.900 4.900 4.900 300 +0.09(+1.87%)
Jul 18, 2017 4.950 4.950 4.810 4.810 1,124 -0.23(-4.56%)
Jul 17, 2017 5.040 5.040 5.040 5.040 847 +0.13(+2.73%)
Jul 14, 2017 4.952 4.960 4.906 4.906 917 +0.01(+0.12%)
Jul 13, 2017 4.950 5.160 4.870 4.900 1,850 -0.02(-0.33%)
Jul 12, 2017 4.915 4.940 4.915 4.916 903 +0.17(+3.49%)
Jul 11, 2017 5.050 5.050 4.750 4.750 6,153 +0.04(+0.81%)
Jul 10, 2017 4.730 4.730 4.712 4.712 713 -0.06(-1.22%)
Jul 07, 2017 5.020 5.020 4.770 4.770 2,142 +0.16(+3.49%)
Jul 06, 2017 4.609 4.609 4.609 4.609 627 -0.16(-3.38%)
Jul 05, 2017 4.960 4.960 4.750 4.770 3,667 -0.34(-6.65%)
Jul 03, 2017 5.101 5.110 5.092 5.110 770 +0.03(+0.51%)
Jun 30, 2017 5.180 5.210 5.084 5.084 2,209 -0.42(-7.56%)
Jun 29, 2017 5.380 5.580 5.320 5.500 753 +0.34(+6.59%)
Jun 28, 2017 5.210 5.300 5.160 5.160 5,390 -0.21(-3.91%)
Jun 27, 2017 5.000 5.370 5.000 5.370 2,024 +0.04(+0.79%)
Jun 26, 2017 5.328 5.330 5.328 5.328 721 +0.14(+2.66%)
Jun 23, 2017 5.190 5.228 5.190 5.190 1,876 +0.01(+0.15%)
Jun 22, 2017 5.380 5.380 5.182 5.182 872 +0.03(+0.62%)
Jun 21, 2017 5.150 5.150 4.952 5.150 1,737 +0.15(+3.00%)
Jun 20, 2017 5.020 5.130 4.750 5.000 4,107 +0.04(+0.81%)
Jun 19, 2017 4.960 4.960 4.872 4.960 2,181 -0.16(-3.13%)
Jun 16, 2017 4.910 5.120 4.910 5.120 916 +0.09(+1.83%)
Jun 15, 2017 5.010 5.140 5.010 5.028 1,419 -0.46(-8.42%)
Jun 14, 2017 5.390 5.490 5.390 5.490 2,079 +0.37(+7.23%)
Jun 13, 2017 5.110 5.120 4.910 5.120 1,005 +0.06(+1.19%)
Jun 12, 2017 5.360 5.360 5.060 5.060 409 -0.11(-2.03%)
Jun 09, 2017 5.165 5.165 5.165 5.165 241 +0.12(+2.48%)
Jun 08, 2017 5.040 5.040 5.000 5.040 8,392 -0.31(-5.79%)
Jun 07, 2017 5.350 5.390 5.350 5.350 627 +0.09(+1.79%)
Jun 06, 2017 5.240 5.280 5.140 5.256 3,932 +0.50(+10.56%)
Jun 02, 2017 4.754 4.754 4.754 16 +0.04(+0.93%)
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.