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, 2017 4.650 4.650 4.650 4.650 1,821 +0.36(+8.39%)
May 26, 2017 4.290 4.290 4.290 22 -0.48(-10.06%)
May 25, 2017 4.370 4.770 4.370 4.770 539 +0.32(+7.31%)
May 24, 2017 4.532 4.532 4.380 4.445 1,319 -0.18(-4.00%)
May 23, 2017 4.602 4.630 4.602 4.630 595 +0.23(+5.28%)
May 22, 2017 4.398 4.398 4.398 4.398 7,501 -0.43(-8.94%)
May 19, 2017 4.830 4.830 4.830 4.830 822 -0.06(-1.23%)
May 18, 2017 4.450 4.890 4.450 4.890 3,832 +0.29(+6.30%)
May 17, 2017 4.618 4.618 4.600 4.600 2,237 -0.00(-0.04%)
May 16, 2017 4.602 4.602 4.602 4.602 460 -0.12(-2.50%)
May 15, 2017 4.690 4.720 4.690 4.720 5,424 +0.03(+0.64%)
May 12, 2017 4.650 4.690 4.590 4.690 1,085 -0.25(-5.06%)
May 11, 2017 4.900 4.940 4.900 4.940 516 +0.26(+5.56%)
May 10, 2017 4.760 4.760 4.580 4.680 2,014 +0.13(+2.86%)
May 09, 2017 4.700 4.700 4.550 4.550 3,365 -0.10(-2.15%)
May 08, 2017 4.700 4.700 4.550 4.650 12,848 -0.18(-3.73%)
May 05, 2017 4.652 4.830 4.652 4.830 3,340 +0.17(+3.74%)
May 04, 2017 4.660 4.660 4.656 4.656 576 -0.03(-0.72%)
May 03, 2017 4.670 4.690 4.520 4.690 2,993 -0.06(-1.26%)
May 02, 2017 4.580 4.750 4.540 4.750 1,510 -0.13(-2.66%)
May 01, 2017 4.844 4.880 4.844 4.880 349 +0.09(+1.88%)
Apr 28, 2017 4.700 4.844 4.700 4.790 1,678 +0.22(+4.81%)
Apr 27, 2017 4.610 4.610 4.570 4.570 368 -0.34(-6.92%)
Apr 26, 2017 4.960 4.960 4.810 4.910 5,738 -0.01(-0.20%)
Apr 25, 2017 4.920 4.920 4.920 4.920 100 +0.33(+7.14%)
Apr 24, 2017 4.420 4.592 4.420 4.592 1,241 -0.03(-0.61%)
Apr 21, 2017 4.580 4.620 4.580 4.620 945 +0.03(+0.65%)
Apr 19, 2017 4.590 4.590 4.590 0 -0.11(-2.34%)
Apr 18, 2017 4.700 4.700 4.700 4.700 229 +0.11(+2.40%)
Apr 17, 2017 4.590 4.590 4.360 4.590 6,849 -0.15(-3.16%)
Apr 13, 2017 4.746 4.750 4.740 4.740 5,784 +0.02(+0.42%)
Apr 12, 2017 4.390 4.720 4.390 4.720 1,523 +0.47(+11.06%)
Apr 11, 2017 4.250 4.250 4.250 4.250 241 -0.30(-6.59%)
Apr 10, 2017 4.540 4.550 4.370 4.550 2,776 +0.17(+3.88%)
Apr 07, 2017 4.450 4.450 4.380 4.380 4,023 -0.29(-6.21%)
Apr 06, 2017 4.550 4.670 4.550 4.670 1,911 +0.07(+1.52%)
Apr 04, 2017 4.600 4.600 4.600 0 -0.09(-1.92%)
Apr 03, 2017 4.330 4.730 4.330 4.690 3,937 +0.32(+7.32%)
Mar 31, 2017 4.450 4.780 4.370 4.370 17,607 -0.17(-3.74%)
Mar 30, 2017 4.550 4.590 4.540 4.540 5,924 -0.07(-1.56%)
Mar 29, 2017 4.540 4.940 4.540 4.612 1,869 -0.39(-7.76%)
Mar 28, 2017 5.080 5.100 5.000 5.000 1,139 +0.42(+9.17%)
Mar 27, 2017 4.580 5.140 4.580 4.580 3,033 -0.52(-10.20%)
Mar 24, 2017 5.120 5.120 4.700 5.100 815 +0.42(+8.97%)
Mar 23, 2017 4.680 4.680 4.680 4.680 747 -0.22(-4.49%)
Mar 21, 2017 4.900 4.900 4.900 21 -0.01(-0.20%)
Mar 20, 2017 4.870 4.910 4.870 4.910 721 -0.02(-0.41%)
Mar 17, 2017 4.930 4.930 4.930 4.930 505 +0.36(+7.88%)
Mar 16, 2017 4.570 4.570 4.570 4.570 2,687 -0.04(-0.87%)
Mar 15, 2017 4.430 4.610 4.430 4.610 377 +0.05(+1.10%)
Mar 14, 2017 4.560 4.560 4.490 4.560 3,650 +0.03(+0.75%)
Mar 13, 2017 4.516 4.560 4.465 4.526 1,461 -0.03(-0.75%)
Mar 10, 2017 4.470 4.560 4.470 4.560 1,397 +0.16(+3.64%)
Mar 09, 2017 4.350 4.400 4.350 4.400 1,858 -0.07(-1.57%)
Mar 08, 2017 4.200 4.470 4.160 4.470 8,559 +0.17(+4.07%)
Mar 07, 2017 4.480 4.480 4.295 4.295 1,120 -0.25(-5.40%)
Mar 06, 2017 4.540 4.540 4.540 4.540 672 +0.08(+1.79%)
Mar 03, 2017 4.460 4.460 4.370 4.460 3,995 -0.05(-1.11%)
Mar 02, 2017 4.510 4.510 4.470 4.510 1,669 -0.15(-3.18%)
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.