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 (%)
Oct 31, 2017 5.150 5.150 5.150 81 +0.05(+0.98%)
Oct 30, 2017 5.100 5.100 5.100 5.100 213 -0.04(-0.78%)
Oct 27, 2017 4.945 5.140 4.945 5.140 2,265 +0.06(+1.18%)
Oct 26, 2017 4.970 5.120 4.970 5.080 754 -0.02(-0.39%)
Oct 25, 2017 5.015 5.140 4.900 5.100 1,982 -0.02(-0.39%)
Oct 20, 2017 5.120 5.120 5.120 0 -0.11(-2.10%)
Oct 19, 2017 5.260 5.260 5.050 5.230 1,213 +0.26(+5.23%)
Oct 17, 2017 4.970 4.970 4.970 37 -0.18(-3.50%)
Oct 16, 2017 5.170 5.250 5.150 5.150 7,804 -0.06(-1.15%)
Oct 13, 2017 5.210 5.210 5.210 5.210 199 +0.09(+1.76%)
Oct 11, 2017 5.120 5.120 5.120 75 -0.35(-6.40%)
Oct 10, 2017 5.460 5.470 5.320 5.470 782 +0.00(+0.00%)
Oct 09, 2017 5.430 5.470 5.430 5.470 394 +0.29(+5.60%)
Oct 06, 2017 5.170 5.180 5.170 5.180 773 -0.39(-7.00%)
Oct 05, 2017 5.570 5.570 5.570 5.570 25,636 +0.39(+7.53%)
Oct 03, 2017 5.180 5.180 5.180 0 -0.05(-0.96%)
Oct 02, 2017 5.230 5.230 5.230 5.230 175 -0.05(-0.95%)
Sep 29, 2017 5.280 5.460 5.280 5.280 19,292 -0.09(-1.68%)
Sep 26, 2017 5.370 5.370 5.370 0 -0.02(-0.37%)
Sep 25, 2017 5.390 5.390 5.390 5.390 190 +0.00(+0.00%)
Sep 22, 2017 5.870 6.070 5.390 5.390 1,359 -0.57(-9.56%)
Sep 21, 2017 5.920 5.960 5.920 5.960 454 -0.09(-1.49%)
Sep 19, 2017 6.050 6.050 6.050 82 +0.11(+1.85%)
Sep 18, 2017 5.790 5.940 5.790 5.940 2,772 -0.04(-0.67%)
Sep 15, 2017 5.980 5.980 5.980 5.980 3,191 +0.21(+3.64%)
Sep 14, 2017 5.770 5.770 5.770 5.770 96,198 -0.43(-6.94%)
Sep 13, 2017 6.000 6.200 6.000 6.200 473 +0.63(+11.31%)
Sep 12, 2017 5.570 5.570 5.570 5.570 8,757 -0.12(-2.11%)
Sep 11, 2017 5.665 6.160 5.630 5.690 3,336 -0.00(-0.09%)
Sep 08, 2017 5.695 5.695 5.695 5.695 1,181 +0.25(+4.50%)
Sep 07, 2017 5.645 5.840 5.450 5.450 3,119 -0.62(-10.21%)
Sep 06, 2017 5.870 6.070 5.870 6.070 2,192 +0.22(+3.76%)
Sep 05, 2017 5.810 5.850 5.810 5.850 820 +0.58(+11.01%)
Sep 01, 2017 5.690 5.730 5.270 5.270 2,845 +0.12(+2.33%)
Aug 31, 2017 5.570 5.610 5.150 5.150 5,666 -0.43(-7.66%)
Aug 30, 2017 5.577 5.577 5.577 5.577 319 +0.03(+0.49%)
Aug 29, 2017 5.290 5.550 5.290 5.550 2,388 +0.16(+2.97%)
Aug 28, 2017 5.670 5.670 5.190 5.390 2,462 -0.28(-4.94%)
Aug 25, 2017 5.470 5.670 5.470 5.670 1,711 +0.38(+7.08%)
Aug 24, 2017 5.410 5.410 5.295 5.295 2,781 +0.04(+0.86%)
Aug 23, 2017 5.290 5.290 5.250 5.250 462 +0.14(+2.74%)
Aug 22, 2017 5.110 5.110 5.110 5.110 227 -0.02(-0.39%)
Aug 21, 2017 4.940 5.130 4.940 5.130 691 -0.19(-3.48%)
Aug 18, 2017 5.242 5.315 5.180 5.315 3,231 +0.07(+1.24%)
Aug 17, 2017 5.190 5.250 5.170 5.250 1,084 +0.07(+1.35%)
Aug 16, 2017 5.228 5.228 5.180 5.180 3,046 -0.13(-2.37%)
Aug 15, 2017 5.320 5.320 5.306 5.306 897 -0.04(-0.82%)
Aug 14, 2017 5.350 5.350 5.316 5.350 1,980 +0.00(+0.00%)
Aug 11, 2017 5.275 5.350 5.275 5.350 964 +0.23(+4.49%)
Aug 10, 2017 5.120 5.120 5.120 5.120 249 -0.34(-6.23%)
Aug 08, 2017 5.460 5.460 5.460 123 +0.06(+1.17%)
Aug 07, 2017 5.104 5.397 5.104 5.397 1,574 -0.04(-0.79%)
Aug 04, 2017 5.250 5.440 5.150 5.440 1,255 -0.17(-3.01%)
Aug 03, 2017 5.609 5.609 5.609 5.609 413 -0.03(-0.55%)
Aug 02, 2017 5.520 5.640 5.520 5.640 2,999 +0.19(+3.47%)
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.