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

Pt XL Axiata Tbk (OP: PTXKY )

2.830 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 3, 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 (%)
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%)
Nov 01, 2016 3.350 3.350 3.350 3.350 1,103 +0.00(+0.00%)
Oct 31, 2016 3.350 3.350 3.350 3.350 871 -0.06(-1.76%)
Oct 28, 2016 3.410 3.410 3.410 3.410 445 -0.04(-1.16%)
Oct 27, 2016 3.605 3.660 3.450 3.450 7,092 -0.33(-8.73%)
Oct 26, 2016 3.740 3.780 3.740 3.780 2,178 +0.18(+5.00%)
Oct 25, 2016 3.870 3.870 3.600 3.600 16,286 -0.06(-1.64%)
Oct 24, 2016 3.890 3.890 3.660 3.660 1,777 -0.19(-4.94%)
Oct 21, 2016 4.000 4.000 3.650 3.850 2,279 -0.15(-3.75%)
Oct 20, 2016 3.920 4.000 3.920 4.000 36,048 +0.04(+1.01%)
Oct 17, 2016 3.960 3.960 3.960 0 +0.27(+7.32%)
Oct 14, 2016 3.690 3.690 3.690 3.690 325 -0.46(-11.08%)
Oct 12, 2016 4.150 4.150 4.150 0 +0.14(+3.46%)
Oct 11, 2016 4.011 4.011 4.011 4.011 265 -0.10(-2.40%)
Oct 10, 2016 4.110 4.110 4.110 4.110 596 -0.16(-3.75%)
Oct 07, 2016 4.230 4.270 4.230 4.270 555 -0.01(-0.23%)
Oct 05, 2016 4.280 4.280 4.280 59 +0.20(+4.90%)
Oct 04, 2016 4.080 4.080 4.080 4.080 180 -0.25(-5.77%)
Oct 03, 2016 4.330 4.330 4.330 4.330 183 -0.04(-0.92%)
Sep 30, 2016 3.980 4.370 3.940 4.370 2,641 +0.09(+2.01%)
Sep 29, 2016 4.220 4.284 4.220 4.284 1,164 +0.37(+9.57%)
Sep 28, 2016 3.910 3.910 3.910 3.910 343 -0.13(-3.22%)
Sep 27, 2016 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Sep 26, 2016 3.923 4.040 3.800 4.040 18,621 -0.04(-0.98%)
Sep 22, 2016 4.080 4.080 4.080 2 +0.07(+1.80%)
Sep 21, 2016 4.008 4.008 4.008 4.008 195 +0.26(+6.88%)
Sep 20, 2016 3.790 3.790 3.750 3.750 9,593 +0.00(+0.00%)
Sep 19, 2016 4.060 4.130 3.750 3.750 863 -0.35(-8.54%)
Sep 16, 2016 3.930 4.100 3.930 4.100 812 -0.00(-0.05%)
Sep 15, 2016 3.958 4.102 3.940 4.102 6,194 +0.03(+0.79%)
Sep 14, 2016 3.875 4.070 3.850 4.070 5,961 +0.17(+4.36%)
Sep 13, 2016 3.900 3.900 3.900 3.900 1,119 -0.11(-2.74%)
Sep 12, 2016 4.010 4.140 4.010 4.010 1,221 -0.17(-4.07%)
Sep 09, 2016 4.180 4.180 4.095 4.180 1,239 -0.08(-1.88%)
Sep 08, 2016 4.310 4.310 4.198 4.260 15,009 -0.05(-1.16%)
Sep 07, 2016 4.310 4.310 4.310 4.310 446 -0.19(-4.22%)
Sep 06, 2016 4.460 4.500 4.460 4.500 433 -0.06(-1.32%)
Sep 02, 2016 4.560 4.560 4.560 0 +0.04(+0.82%)
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.