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 29, 2014 9.490 9.490 9.490 9.490 93 +0.31(+3.38%)
May 20, 2014 9.180 9.180 9.180 79 -0.10(-1.08%)
May 19, 2014 9.280 9.280 9.280 9.280 3,300 +0.26(+2.88%)
May 14, 2014 9.020 9.020 9.020 9.020 0 +0.30(+3.47%)
May 12, 2014 8.717 8.717 8.717 0 +0.36(+4.28%)
May 09, 2014 8.360 8.360 8.360 8.360 920 -0.04(-0.48%)
May 07, 2014 8.400 8.400 8.400 0 -0.13(-1.52%)
May 05, 2014 8.530 8.530 8.530 15 -0.08(-0.93%)
May 02, 2014 8.845 8.845 8.610 8.610 2,460 -0.21(-2.38%)
May 01, 2014 8.820 8.820 8.820 8.820 510 -0.08(-0.90%)
Apr 30, 2014 8.700 8.900 8.700 8.900 3,480 +0.30(+3.49%)
Apr 29, 2014 8.600 8.600 8.600 8.600 19,516 +0.07(+0.88%)
Apr 28, 2014 8.525 8.525 8.525 8.525 140 +0.10(+1.13%)
Apr 22, 2014 8.430 8.430 8.430 0 +0.31(+3.82%)
Apr 17, 2014 8.120 8.120 8.120 0 -0.37(-4.36%)
Apr 15, 2014 8.490 8.490 8.490 7,000 +0.21(+2.51%)
Apr 14, 2014 8.350 8.350 8.282 8.282 300 +0.10(+1.25%)
Apr 11, 2014 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Apr 10, 2014 8.180 8.180 8.180 8.180 1,180 +0.03(+0.37%)
Apr 09, 2014 8.150 8.150 8.150 8.150 1,200 +0.02(+0.25%)
Apr 07, 2014 8.130 8.130 8.130 0 +0.53(+6.97%)
Apr 04, 2014 7.600 7.600 7.600 7.600 0 -0.21(-2.69%)
Mar 31, 2014 7.810 7.810 7.810 0 +0.00(+0.00%)
Mar 28, 2014 7.810 7.810 7.810 7.810 0 +0.40(+5.40%)
Mar 27, 2014 7.410 7.410 7.410 7.410 1,500 +0.39(+5.56%)
Mar 25, 2014 7.020 7.020 7.020 7.020 0 -0.28(-3.84%)
Mar 24, 2014 7.300 7.410 7.300 7.300 30,360 -0.17(-2.28%)
Mar 21, 2014 7.470 7.470 7.470 7.470 0 +0.08(+1.08%)
Mar 20, 2014 7.390 7.390 7.390 7.390 3,590 -0.53(-6.69%)
Mar 18, 2014 7.920 7.920 7.920 7.920 0 +0.31(+4.07%)
Mar 17, 2014 7.920 7.920 7.610 7.610 575 -0.02(-0.26%)
Mar 14, 2014 7.840 7.840 7.630 7.630 0 -0.36(-4.51%)
Mar 13, 2014 8.000 8.000 7.500 7.990 20,430 +0.49(+6.53%)
Mar 12, 2014 7.500 7.500 7.500 7.500 930 -0.31(-3.97%)
Mar 10, 2014 7.810 7.810 7.810 0 +0.01(+0.13%)
Mar 07, 2014 7.340 7.800 7.340 7.800 0 +0.46(+6.27%)
Mar 06, 2014 8.070 8.070 7.340 7.340 1,895 -0.26(-3.42%)
Mar 05, 2014 7.400 7.600 7.400 7.600 1,770 +0.02(+0.26%)
Mar 04, 2014 7.580 7.580 7.580 7.580 100 -0.01(-0.13%)
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.