Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Pt Xlsmart Telecom Sejahtera Tbk (OP:PTXKY)

3.130 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 30, 2025 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, 2025 3.130 3.130 3.130 3.130 28,222 -0.19(-5.58%)
Sep 29, 2025 2.969 3.315 2.930 3.315 3,900 +0.52(+18.46%)
Sep 26, 2025 2.891 2.891 2.799 2.799 3,247 -0.48(-14.55%)
Sep 25, 2025 3.275 3.275 3.275 3.275 575 +0.30(+10.27%)
Sep 24, 2025 2.970 2.970 2.970 2.970 145 -0.23(-7.19%)
Sep 23, 2025 3.200 3.200 3.200 3.200 120 -0.23(-6.71%)
Sep 18, 2025 3.430 0 +0.26(+8.17%)
Sep 17, 2025 3.157 3.171 2.954 3.171 1,171 +0.16(+5.19%)
Sep 16, 2025 3.325 3.325 3.014 3.014 3,210 -0.09(-2.76%)
Sep 15, 2025 3.100 3.100 3.100 3.100 408 +0.23(+8.03%)
Sep 12, 2025 2.870 2.870 2.870 2.870 203 +0.07(+2.43%)
Sep 11, 2025 2.926 2.926 2.801 2.801 4,026 -0.10(-3.40%)
Sep 08, 2025 2.900 0 -0.75(-20.58%)
Sep 05, 2025 3.375 3.651 3.375 3.651 570 +0.32(+9.49%)
Sep 04, 2025 3.335 3.335 3.335 3.335 893 +0.09(+2.88%)
Sep 03, 2025 3.280 3.280 3.241 3.241 2,177 -0.07(-2.07%)
Sep 02, 2025 3.772 3.772 3.310 3.310 4,935 -0.17(-4.89%)
Aug 29, 2025 2.926 3.480 2.926 3.480 1,136 +0.16(+4.82%)
Aug 28, 2025 3.781 3.781 3.296 3.320 1,989 -0.44(-11.67%)
Aug 27, 2025 3.385 3.759 2.970 3.759 4,349 +0.33(+9.58%)
Aug 26, 2025 3.514 3.514 3.330 3.430 4,269 -0.10(-2.83%)
Aug 25, 2025 3.530 3.530 3.530 3.530 579 +0.03(+0.86%)
Aug 22, 2025 3.500 3.500 3.500 3.500 1,016 +0.01(+0.40%)
Aug 21, 2025 3.530 3.530 3.360 3.486 10,569 -0.10(-2.90%)
Aug 20, 2025 3.590 3.590 3.590 3.590 2,240 +0.21(+6.21%)
Aug 19, 2025 3.580 3.580 3.334 3.380 5,134 -0.03(-0.88%)
Aug 18, 2025 3.540 3.610 3.160 3.410 3,968 +0.10(+3.18%)
Aug 15, 2025 3.305 3.305 3.305 3.305 680 -0.81(-19.59%)
Aug 14, 2025 3.670 4.110 3.293 4.110 86,140 +0.56(+15.77%)
Aug 13, 2025 3.204 3.908 3.204 3.550 6,353 +0.23(+6.93%)
Aug 12, 2025 3.490 3.490 3.320 3.320 4,574 +0.29(+9.72%)
Aug 11, 2025 3.202 3.202 3.010 3.026 2,889 -0.16(-5.14%)
Aug 08, 2025 3.200 3.345 3.011 3.190 6,733 +0.13(+4.38%)
Aug 07, 2025 2.704 3.100 2.704 3.056 2,198 +0.22(+7.72%)
Aug 06, 2025 3.133 3.429 2.837 2.837 4,015 -0.19(-6.37%)
Aug 05, 2025 3.102 3.285 3.030 3.030 3,826 -0.44(-12.76%)
Aug 04, 2025 3.190 3.473 3.130 3.473 2,104 +0.44(+14.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.