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 (%)
Sep 29, 2020 2.540 2.540 2.540 0 -0.14(-5.22%)
Sep 24, 2020 2.680 2.680 2.680 0 +0.07(+2.68%)
Sep 23, 2020 2.710 2.710 2.610 2.610 1,769 -0.27(-9.38%)
Sep 22, 2020 2.840 2.880 2.840 2.880 388 +0.23(+8.68%)
Sep 21, 2020 2.650 2.650 2.650 2.650 311 -0.13(-4.68%)
Sep 18, 2020 2.980 2.980 2.780 2.780 41,300 +0.11(+4.12%)
Sep 17, 2020 2.810 2.810 2.670 2.670 6,366 -0.21(-7.13%)
Sep 16, 2020 2.875 2.875 2.875 2.875 2,017 +0.06(+1.95%)
Sep 15, 2020 2.830 2.897 2.820 2.820 18,330 +0.15(+5.62%)
Sep 14, 2020 2.868 2.868 2.670 2.670 1,332 -0.27(-9.18%)
Sep 11, 2020 2.940 2.940 2.940 2.940 10,000 +0.16(+5.76%)
Sep 10, 2020 3.078 3.078 2.780 2.780 2,778 +0.05(+1.83%)
Sep 09, 2020 2.805 2.822 2.660 2.730 8,646 -0.27(-9.15%)
Sep 08, 2020 3.005 3.010 2.860 3.005 19,206 +0.04(+1.52%)
Sep 04, 2020 2.960 3.277 2.960 2.960 6,900 -0.02(-0.67%)
Sep 03, 2020 3.297 3.297 2.980 2.980 1,110 -0.48(-13.87%)
Sep 01, 2020 3.460 3.460 3.460 0 +0.13(+4.06%)
Aug 31, 2020 3.325 3.325 3.325 3.325 521 -0.17(-4.93%)
Aug 28, 2020 3.498 3.498 3.498 3.498 100 +0.22(+6.63%)
Aug 27, 2020 3.280 3.479 3.280 3.280 4,065 -0.05(-1.50%)
Aug 26, 2020 3.290 3.330 3.290 3.330 5,590 -0.07(-2.20%)
Aug 25, 2020 3.405 3.405 3.230 3.405 5,961 +0.17(+5.34%)
Aug 24, 2020 3.366 3.400 3.230 3.232 6,572 -0.17(-5.07%)
Aug 21, 2020 3.405 3.405 3.405 3.405 500 -0.19(-5.35%)
Aug 20, 2020 3.425 3.598 3.425 3.598 513 +0.03(+0.88%)
Aug 19, 2020 3.607 3.607 3.566 3.566 795 +0.27(+8.06%)
Aug 18, 2020 3.300 3.300 3.300 3.300 2,044 +0.06(+1.85%)
Aug 17, 2020 3.243 3.243 3.240 3.240 2,181 +0.01(+0.31%)
Aug 14, 2020 3.580 3.580 3.230 3.230 2,400 -0.14(-4.15%)
Aug 13, 2020 3.370 3.370 3.370 3.370 2,436 +0.25(+7.93%)
Aug 12, 2020 3.123 3.123 3.123 3.123 600 -0.36(-10.27%)
Aug 11, 2020 3.480 3.480 3.480 11 +0.00(+0.00%)
Aug 10, 2020 3.310 3.480 3.140 3.480 3,700 +0.33(+10.48%)
Aug 07, 2020 3.500 3.500 3.150 3.150 4,600 -0.48(-13.20%)
Aug 06, 2020 3.500 3.629 3.292 3.629 8,143 +0.05(+1.44%)
Aug 05, 2020 3.230 3.578 3.230 3.578 1,335 +0.38(+11.80%)
Aug 04, 2020 3.200 3.200 3.200 3.200 3,200 +0.02(+0.63%)
Aug 03, 2020 3.210 3.220 3.180 3.180 965 -0.24(-7.02%)
Jul 31, 2020 3.380 3.420 3.320 3.420 2,800 +0.02(+0.51%)
Jul 30, 2020 3.402 3.402 3.402 94 +0.00(+0.00%)
Jul 29, 2020 3.402 3.402 3.402 3.402 290 -0.43(-11.16%)
Jul 27, 2020 3.830 3.830 3.830 0 +0.25(+6.98%)
Jul 24, 2020 3.580 3.580 3.580 3.580 900 -0.10(-2.72%)
Jul 23, 2020 4.010 4.010 3.680 3.680 17,117 +0.03(+0.75%)
Jul 22, 2020 3.652 3.652 3.652 3.652 721 +0.00(+0.07%)
Jul 21, 2020 3.650 3.650 3.650 38 +0.00(+0.00%)
Jul 20, 2020 3.650 3.650 3.650 3.650 7,814 -0.41(-10.10%)
Jul 17, 2020 3.740 4.060 3.740 4.060 700 +0.36(+9.73%)
Jul 16, 2020 4.107 4.107 3.700 3.700 3,331 -0.15(-3.95%)
Jul 15, 2020 4.230 4.230 3.852 3.852 4,196 -0.38(-8.94%)
Jul 14, 2020 3.840 4.230 3.840 4.230 2,291 +0.20(+4.83%)
Jul 09, 2020 4.035 4.035 4.035 0 +0.25(+6.74%)
Jul 08, 2020 4.080 4.080 3.780 3.780 30,551 -0.04(-1.04%)
Jul 07, 2020 3.820 4.020 3.820 3.820 6,315 -0.22(-5.45%)
Jul 06, 2020 4.258 4.258 4.040 4.040 4,652 +0.08(+2.02%)
Jul 02, 2020 3.920 3.960 3.572 3.960 2,200 +0.37(+10.38%)
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.