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

Pt XL Axiata Tbk (OP: PTXKY )

2.580 +0.180 (+7.50%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 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 (%)
Jan 31, 2017 4.260 4.300 4.260 4.300 6,574 +0.20(+4.88%)
Jan 30, 2017 4.260 4.300 4.100 4.100 4,583 -0.20(-4.65%)
Jan 27, 2017 4.260 4.300 4.260 4.300 1,988 +0.01(+0.23%)
Jan 26, 2017 4.280 4.340 4.250 4.290 10,384 +0.22(+5.41%)
Jan 25, 2017 4.330 4.330 4.070 4.070 2,026 -0.01(-0.25%)
Jan 24, 2017 4.040 4.080 3.810 4.080 3,812 +0.00(+0.00%)
Jan 23, 2017 4.000 4.080 3.840 4.080 6,169 +0.10(+2.56%)
Jan 20, 2017 3.924 3.978 3.890 3.978 50,255 +0.13(+3.32%)
Jan 19, 2017 3.950 3.988 3.850 3.850 3,287 -0.43(-10.05%)
Jan 18, 2017 4.110 4.280 4.110 4.280 5,110 +0.07(+1.66%)
Jan 17, 2017 4.200 4.210 4.065 4.210 19,088 +0.13(+3.19%)
Jan 13, 2017 4.080 4.080 4.080 0 +0.11(+2.77%)
Jan 12, 2017 4.160 4.200 3.970 3.970 16,162 +0.15(+3.93%)
Jan 11, 2017 3.820 3.820 3.820 3.820 3,578 +0.05(+1.33%)
Jan 10, 2017 3.770 3.770 3.770 3.770 1,719 -0.28(-6.91%)
Jan 09, 2017 3.890 4.050 3.890 4.050 1,408 +0.03(+0.75%)
Jan 06, 2017 4.060 4.060 3.950 4.020 39,541 +0.28(+7.49%)
Jan 05, 2017 3.788 3.788 3.740 3.740 11,631 +0.29(+8.41%)
Jan 04, 2017 3.432 3.450 3.410 3.450 954 +0.04(+1.17%)
Jan 03, 2017 3.520 3.520 3.410 3.410 833 -0.07(-2.01%)
Dec 30, 2016 3.480 3.480 3.480 0 +0.16(+4.76%)
Dec 29, 2016 3.300 3.410 3.300 3.322 14,171 +0.10(+3.17%)
Dec 28, 2016 3.220 3.220 3.220 3.220 162 -0.21(-6.12%)
Dec 27, 2016 3.450 3.470 3.180 3.430 2,105 +0.26(+8.20%)
Dec 23, 2016 3.170 3.170 3.170 0 -0.32(-9.17%)
Dec 22, 2016 3.450 3.490 3.150 3.490 61,698 +0.13(+3.87%)
Dec 21, 2016 3.180 3.360 3.180 3.360 8,059 -0.17(-4.82%)
Dec 20, 2016 3.418 3.530 3.418 3.530 757 -0.01(-0.28%)
Dec 19, 2016 3.540 3.540 3.370 3.540 9,838 +0.20(+5.99%)
Dec 16, 2016 3.374 3.470 3.340 3.340 4,203 -0.04(-1.04%)
Dec 15, 2016 3.220 3.510 3.220 3.375 24,561 -0.02(-0.74%)
Dec 14, 2016 3.430 3.460 3.390 3.400 14,952 +0.00(+0.00%)
Dec 13, 2016 3.400 3.440 3.400 3.400 39,939 -0.10(-2.86%)
Dec 12, 2016 3.390 3.500 3.360 3.500 1,427 +0.10(+2.94%)
Dec 09, 2016 3.488 3.530 3.400 3.400 8,109 -0.01(-0.29%)
Dec 08, 2016 3.450 3.650 3.410 3.410 16,778 -0.03(-0.87%)
Dec 07, 2016 3.400 3.440 3.220 3.440 2,389 +0.10(+2.99%)
Dec 06, 2016 3.340 3.340 3.340 3.340 9,059 +0.05(+1.52%)
Dec 05, 2016 3.300 3.300 3.250 3.290 7,487 +0.12(+3.79%)
Dec 02, 2016 3.360 3.390 3.170 3.170 9,816 -0.23(-6.76%)
Nov 30, 2016 3.400 3.400 3.400 23,027 +0.36(+11.84%)
Nov 29, 2016 3.150 3.220 3.040 3.040 178,462 -0.12(-3.80%)
Nov 28, 2016 2.930 3.160 2.930 3.160 10,237 +0.07(+2.27%)
Nov 25, 2016 3.090 3.090 3.090 3.090 341 -0.37(-10.69%)
Nov 23, 2016 3.460 3.460 3.460 0 +0.16(+4.85%)
Nov 22, 2016 3.320 3.340 3.300 3.300 8,580 +0.12(+3.77%)
Nov 21, 2016 3.180 3.180 3.180 3.180 1,881 -0.31(-9.01%)
Nov 18, 2016 3.380 3.587 3.380 3.495 3,350 +0.08(+2.19%)
Nov 17, 2016 3.380 3.448 3.380 3.420 71,793 +0.02(+0.59%)
Nov 16, 2016 3.360 3.400 3.360 3.400 39,323 +0.12(+3.66%)
Nov 15, 2016 3.160 3.280 3.160 3.280 8,461 +0.02(+0.61%)
Nov 14, 2016 3.250 3.260 3.250 3.260 357,083 -0.44(-11.89%)
Nov 11, 2016 3.410 3.700 3.410 3.700 1,703 +0.10(+2.78%)
Nov 10, 2016 3.850 3.850 3.600 3.600 9,985 -0.12(-3.30%)
Nov 08, 2016 3.723 3.723 3.723 0 +0.22(+6.37%)
Nov 07, 2016 3.500 3.500 3.500 3.500 226 +0.10(+2.94%)
Nov 04, 2016 3.570 3.570 3.400 3.400 7,401 +0.25(+7.94%)
Nov 02, 2016 3.150 3.150 3.150 1,329 -0.20(-5.97%)
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.