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 (%)
Sep 30, 2019 5.077 5.080 4.880 5.080 3,183 +0.29(+6.17%)
Sep 27, 2019 4.730 4.785 4.690 4.785 2,900 -0.25(-5.06%)
Sep 26, 2019 5.040 5.040 5.040 5.040 161 +0.23(+4.69%)
Sep 25, 2019 4.814 4.814 4.814 4.814 7,121 +0.29(+6.50%)
Sep 24, 2019 4.530 4.857 4.520 4.520 1,115 -0.30(-6.25%)
Sep 23, 2019 4.700 4.822 4.700 4.822 1,307 +0.15(+3.24%)
Sep 20, 2019 4.690 4.690 4.670 4.670 11,400 -0.16(-3.33%)
Sep 19, 2019 4.850 4.850 4.821 4.831 4,838 -0.06(-1.21%)
Sep 18, 2019 4.904 4.904 4.850 4.890 7,741 +0.10(+2.09%)
Sep 17, 2019 4.746 4.795 4.746 4.790 7,946 +0.09(+1.91%)
Sep 16, 2019 4.700 4.700 4.700 53 +0.00(+0.00%)
Sep 13, 2019 4.740 4.935 4.700 4.700 1,300 +0.02(+0.43%)
Sep 12, 2019 4.708 4.765 4.680 4.680 6,582 +0.09(+1.96%)
Sep 11, 2019 4.590 4.590 4.590 95 +0.00(+0.00%)
Sep 10, 2019 4.720 4.720 4.590 4.590 3,188 -0.16(-3.37%)
Sep 06, 2019 4.750 4.750 4.750 0 -0.27(-5.38%)
Sep 05, 2019 4.960 5.020 4.960 5.020 1,000 +0.10(+2.03%)
Sep 04, 2019 4.920 4.920 4.920 4.920 215 +0.16(+3.36%)
Sep 03, 2019 4.760 4.760 4.760 4.760 1,726 +0.04(+0.77%)
Aug 30, 2019 4.760 4.760 4.723 4.723 1,800 +0.10(+2.24%)
Aug 29, 2019 4.637 4.800 4.620 4.620 17,089 +0.03(+0.57%)
Aug 28, 2019 4.594 4.594 4.594 18 +0.00(+0.00%)
Aug 27, 2019 4.640 4.640 4.594 4.594 6,451 +0.03(+0.66%)
Aug 26, 2019 4.564 4.564 4.564 4.564 394 -0.03(-0.57%)
Aug 23, 2019 4.590 4.590 4.590 4.590 400 -0.02(-0.35%)
Aug 22, 2019 4.606 4.606 4.606 4.606 4,013 +0.12(+2.58%)
Aug 21, 2019 4.490 4.590 4.490 4.490 33,081 -0.03(-0.66%)
Aug 20, 2019 4.520 4.520 4.520 4.520 139 +0.03(+0.67%)
Aug 19, 2019 4.650 4.650 4.490 4.490 2,978 -0.27(-5.67%)
Aug 16, 2019 4.488 4.760 4.477 4.760 35,800 +0.24(+5.31%)
Aug 15, 2019 4.849 4.850 4.520 4.520 1,536 -0.20(-4.14%)
Aug 14, 2019 4.480 4.715 4.480 4.715 904 +0.16(+3.40%)
Aug 13, 2019 4.560 4.560 4.560 4.560 674 -0.02(-0.44%)
Aug 12, 2019 4.580 4.580 4.580 4.580 200 +0.15(+3.39%)
Aug 09, 2019 4.430 4.615 4.430 4.430 2,800 -0.12(-2.64%)
Aug 08, 2019 4.540 4.550 4.508 4.550 4,667 +0.02(+0.44%)
Aug 07, 2019 4.414 4.530 4.400 4.530 1,542 +0.15(+3.42%)
Aug 06, 2019 4.550 4.550 4.380 4.380 1,622 -0.04(-0.90%)
Aug 05, 2019 4.510 4.510 4.420 4.420 1,140 -0.02(-0.45%)
Aug 02, 2019 4.520 4.520 4.440 4.440 700 -0.11(-2.48%)
Aug 01, 2019 4.550 4.556 4.548 4.553 4,962 +0.10(+2.31%)
Jul 31, 2019 4.490 4.500 4.450 4.450 19,571 -0.10(-2.20%)
Jul 30, 2019 4.460 4.550 4.460 4.550 7,984 -0.03(-0.66%)
Jul 29, 2019 4.550 4.620 4.548 4.580 8,620 +0.22(+5.05%)
Jul 26, 2019 4.343 4.360 4.343 4.360 1,500 -0.14(-3.11%)
Jul 25, 2019 4.590 4.590 4.500 4.500 2,939 +0.17(+3.93%)
Jul 24, 2019 4.395 4.395 4.330 4.330 2,111 -0.10(-2.26%)
Jul 23, 2019 4.550 4.550 4.430 4.430 10,789 +0.01(+0.32%)
Jul 19, 2019 4.416 4.416 4.416 0 +0.11(+2.46%)
Jul 18, 2019 4.310 4.310 4.310 4.310 308 +0.09(+2.13%)
Jul 17, 2019 4.220 4.220 4.220 4.220 469 -0.10(-2.31%)
Jul 16, 2019 4.320 4.320 4.320 282 +0.00(+0.00%)
Jul 15, 2019 4.320 4.320 4.320 4.320 620 +0.20(+4.85%)
Jul 12, 2019 4.120 4.120 4.120 1 +0.00(+0.00%)
Jul 11, 2019 4.120 4.120 4.120 25 +0.00(+0.00%)
Jul 10, 2019 4.170 4.170 4.120 4.120 18,402 +0.02(+0.49%)
Jul 09, 2019 4.020 4.100 4.020 4.100 1,793 +0.14(+3.54%)
Jul 08, 2019 3.960 3.960 3.960 3.960 119 -0.04(-1.00%)
Jul 05, 2019 3.970 4.000 3.970 4.000 1,800 +0.00(+0.00%)
Jul 03, 2019 4.020 4.020 4.000 4.000 13,700 -0.13(-3.15%)
Jul 02, 2019 4.120 4.218 4.120 4.130 3,128 -0.03(-0.72%)
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.