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, 2020 3.540 3.800 3.340 3.800 47,500 +0.72(+23.38%)
May 28, 2020 3.083 3.083 3.080 3.080 19,761 -0.65(-17.43%)
May 27, 2020 3.373 3.730 3.370 3.730 1,710 +0.42(+12.86%)
May 26, 2020 3.305 3.305 3.140 3.305 2,286 +0.26(+8.36%)
May 22, 2020 3.050 3.245 3.050 3.050 2,400 -0.05(-1.61%)
May 21, 2020 3.250 3.250 3.100 3.100 719 +0.00(+0.00%)
May 20, 2020 3.220 3.417 3.100 3.100 15,208 -0.08(-2.52%)
May 19, 2020 3.197 3.330 3.180 3.180 8,998 +0.03(+0.85%)
May 18, 2020 3.112 3.632 3.112 3.153 3,406 +0.03(+1.06%)
May 15, 2020 3.160 3.160 3.120 3.120 1,400 +0.28(+9.86%)
May 14, 2020 2.840 3.145 2.840 2.840 16,133 -0.27(-8.68%)
May 13, 2020 3.070 3.225 3.070 3.110 7,628 -0.64(-17.07%)
May 11, 2020 3.750 3.750 3.750 0 +0.74(+24.58%)
May 08, 2020 3.170 3.170 3.010 3.010 5,700 -0.05(-1.63%)
May 07, 2020 3.060 3.060 3.060 3.060 1,807 +0.15(+5.15%)
May 06, 2020 2.910 2.910 2.910 2.910 9,354 -0.29(-9.20%)
May 05, 2020 2.950 3.205 2.950 3.205 8,538 +0.10(+3.05%)
May 04, 2020 3.350 3.350 3.110 3.110 357 -0.15(-4.60%)
May 01, 2020 3.100 3.260 3.030 3.260 72,000 -0.29(-8.10%)
Apr 30, 2020 3.547 3.547 3.547 3.547 458 +0.15(+4.34%)
Apr 29, 2020 3.360 3.400 3.220 3.400 8,115 +0.27(+8.63%)
Apr 28, 2020 3.130 3.130 3.130 3.130 2,269 +0.10(+3.30%)
Apr 27, 2020 3.320 3.320 3.030 3.030 1,329 +0.09(+3.06%)
Apr 24, 2020 2.930 2.940 2.930 2.940 800 -0.32(-9.75%)
Apr 23, 2020 3.277 3.277 2.980 3.257 1,498 +0.13(+4.07%)
Apr 22, 2020 3.130 3.130 3.130 3.130 1,516 +0.28(+9.82%)
Apr 21, 2020 2.850 2.850 2.850 33 +0.00(+0.00%)
Apr 20, 2020 3.140 3.140 2.850 2.850 357 +0.05(+1.69%)
Apr 17, 2020 3.000 3.217 2.803 2.803 2,900 +0.10(+3.80%)
Apr 16, 2020 2.500 2.700 2.500 2.700 4,447 +0.14(+5.47%)
Apr 15, 2020 2.560 2.760 2.560 2.560 1,869 -0.29(-10.18%)
Apr 14, 2020 3.208 3.208 2.850 2.850 6,602 +0.33(+12.98%)
Apr 13, 2020 3.240 3.240 2.520 2.522 2,074 -0.49(-16.20%)
Apr 09, 2020 2.420 3.010 2.320 3.010 1,100 -0.14(-4.44%)
Apr 08, 2020 2.790 3.150 2.470 3.150 22,739 +0.83(+35.78%)
Apr 07, 2020 2.310 2.320 2.310 2.320 6,409 -0.06(-2.52%)
Apr 06, 2020 2.570 3.388 2.370 2.380 8,792 -0.30(-11.19%)
Apr 03, 2020 2.680 2.680 2.680 2.680 500 +0.36(+15.52%)
Apr 02, 2020 2.320 2.320 2.320 58 +0.00(+0.00%)
Apr 01, 2020 2.320 2.320 2.320 89 +0.00(+0.00%)
Mar 31, 2020 2.560 2.560 2.320 2.320 5,971 +0.02(+0.98%)
Mar 30, 2020 2.297 2.297 2.297 2.297 2,086 +0.00(+0.00%)
Mar 27, 2020 2.195 2.297 2.130 2.297 1,400 +0.21(+9.93%)
Mar 26, 2020 1.870 2.408 1.720 2.090 18,406 +0.42(+25.15%)
Mar 25, 2020 1.770 1.770 1.670 1.670 6,499 -0.12(-6.70%)
Mar 24, 2020 1.776 1.850 1.710 1.790 49,735 -0.01(-0.56%)
Mar 23, 2020 1.900 1.900 1.800 1.800 1,666 -0.14(-7.10%)
Mar 20, 2020 1.900 1.938 1.900 1.938 500 +0.19(+11.16%)
Mar 19, 2020 1.880 1.920 1.743 1.743 10,350 -0.14(-7.29%)
Mar 18, 2020 2.197 2.197 1.880 1.880 29,386 -0.18(-8.74%)
Mar 17, 2020 2.060 2.060 2.060 2.060 1,122 -0.15(-6.79%)
Mar 16, 2020 2.480 2.527 2.210 2.210 14,776 -0.40(-15.24%)
Mar 13, 2020 2.390 2.607 2.350 2.607 5,600 +0.01(+0.29%)
Mar 12, 2020 2.570 2.700 2.570 2.600 20,912 -0.01(-0.38%)
Mar 11, 2020 2.978 2.978 2.610 2.610 21,684 -0.27(-9.38%)
Mar 10, 2020 3.087 3.087 2.880 2.880 5,804 -0.24(-7.63%)
Mar 09, 2020 3.118 3.118 3.118 91 +0.00(+0.00%)
Mar 06, 2020 3.210 3.210 3.110 3.118 4,400 -0.22(-6.65%)
Mar 05, 2020 3.330 3.660 3.330 3.340 18,500 -0.18(-5.11%)
Mar 04, 2020 3.520 3.522 3.520 3.520 1,377 +0.16(+4.76%)
Mar 03, 2020 3.360 3.360 3.360 118 +0.00(+0.00%)
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.