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

Pt XL Axiata Tbk (OP: PTXKY )

2.960 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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 29, 2019 4.562 4.562 4.562 4.562 500 -0.29(-5.93%)
Nov 27, 2019 5.150 5.150 4.850 100 -0.30(-5.83%)
Nov 26, 2019 4.910 5.150 4.910 5.150 1,172 +0.00(+0.00%)
Nov 25, 2019 4.850 5.150 4.850 5.150 4,345 +0.17(+3.31%)
Nov 22, 2019 4.985 4.985 4.985 4.985 800 +0.04(+0.76%)
Nov 21, 2019 5.020 5.020 4.947 4.947 10,010 +0.02(+0.42%)
Nov 20, 2019 4.935 4.990 4.890 4.927 38,586 +0.04(+0.76%)
Nov 19, 2019 4.890 4.890 4.890 4.890 5,070 +0.08(+1.66%)
Nov 18, 2019 4.860 4.875 4.810 4.810 13,977 -0.07(-1.43%)
Nov 15, 2019 5.037 5.037 4.830 4.880 3,100 +0.03(+0.62%)
Nov 14, 2019 4.850 4.850 4.850 6 +0.00(+0.00%)
Nov 13, 2019 4.990 4.990 4.850 4.850 2,180 -0.13(-2.61%)
Nov 12, 2019 5.018 5.018 4.920 4.980 1,868 +0.08(+1.68%)
Nov 11, 2019 4.900 4.900 4.897 4.897 1,102 +0.17(+3.59%)
Nov 08, 2019 4.915 4.915 4.728 4.728 500 -0.26(-5.16%)
Nov 07, 2019 4.985 4.985 4.985 4.985 337 +0.05(+1.01%)
Nov 06, 2019 4.935 4.935 4.935 4.935 1,450 -0.02(-0.30%)
Nov 05, 2019 4.950 4.950 4.950 4.950 5,000 -0.21(-4.07%)
Nov 04, 2019 5.160 5.160 5.160 5.160 122 +0.31(+6.39%)
Nov 01, 2019 4.995 4.995 4.850 4.850 1,500 -0.13(-2.61%)
Oct 31, 2019 4.890 4.980 4.890 4.980 1,073 -0.07(-1.39%)
Oct 30, 2019 5.050 5.050 5.050 5.050 1,199 +0.19(+3.91%)
Oct 29, 2019 5.010 5.120 4.860 4.860 4,073 -0.08(-1.62%)
Oct 28, 2019 5.090 5.090 4.790 4.940 1,657 +0.09(+1.86%)
Oct 25, 2019 4.990 4.990 4.850 4.850 400 +0.07(+1.57%)
Oct 24, 2019 4.980 4.980 4.775 4.775 2,725 -0.17(-3.54%)
Oct 23, 2019 4.950 4.978 4.950 4.950 3,988 -0.03(-0.60%)
Oct 22, 2019 5.015 5.133 4.980 4.980 58,443 +0.03(+0.61%)
Oct 21, 2019 4.950 4.950 4.950 4.950 1,139 +0.08(+1.54%)
Oct 18, 2019 4.898 4.925 4.850 4.875 56,200 +0.05(+1.14%)
Oct 16, 2019 4.820 4.820 4.820 0 -0.03(-0.62%)
Oct 15, 2019 4.850 4.850 4.850 4.850 409 -0.13(-2.67%)
Oct 14, 2019 5.098 5.098 4.810 4.983 4,126 +0.14(+2.95%)
Oct 11, 2019 4.997 4.997 4.840 4.840 1,900 -0.05(-1.02%)
Oct 10, 2019 4.890 4.890 4.890 4.890 219 +0.12(+2.52%)
Oct 09, 2019 4.760 4.805 4.760 4.770 4,430 +0.00(+0.10%)
Oct 08, 2019 4.750 4.800 4.750 4.765 2,249 -0.12(-2.36%)
Oct 07, 2019 4.880 4.880 4.880 20,263 +0.00(+0.00%)
Oct 03, 2019 4.880 4.880 4.880 0 +0.18(+3.83%)
Oct 02, 2019 4.830 4.960 4.700 4.700 20,735 -0.04(-0.84%)
Oct 01, 2019 4.830 4.830 4.740 4.740 1,387 -0.34(-6.69%)
Sep 30, 2019 5.077 5.080 4.880 5.080 3,183 +0.29(+6.17%)
Sep 27, 2019 4.730 4.785 4.690 4.785 2,900 -0.25(-5.06%)
Sep 26, 2019 5.040 5.040 5.040 5.040 161 +0.23(+4.69%)
Sep 25, 2019 4.814 4.814 4.814 4.814 7,121 +0.29(+6.50%)
Sep 24, 2019 4.530 4.857 4.520 4.520 1,115 -0.30(-6.25%)
Sep 23, 2019 4.700 4.822 4.700 4.822 1,307 +0.15(+3.24%)
Sep 20, 2019 4.690 4.690 4.670 4.670 11,400 -0.16(-3.33%)
Sep 19, 2019 4.850 4.850 4.821 4.831 4,838 -0.06(-1.21%)
Sep 18, 2019 4.904 4.904 4.850 4.890 7,741 +0.10(+2.09%)
Sep 17, 2019 4.746 4.795 4.746 4.790 7,946 +0.09(+1.91%)
Sep 16, 2019 4.700 4.700 4.700 53 +0.00(+0.00%)
Sep 13, 2019 4.740 4.935 4.700 4.700 1,300 +0.02(+0.43%)
Sep 12, 2019 4.708 4.765 4.680 4.680 6,582 +0.09(+1.96%)
Sep 11, 2019 4.590 4.590 4.590 95 +0.00(+0.00%)
Sep 10, 2019 4.720 4.720 4.590 4.590 3,188 -0.16(-3.37%)
Sep 06, 2019 4.750 4.750 4.750 0 -0.27(-5.38%)
Sep 05, 2019 4.960 5.020 4.960 5.020 1,000 +0.10(+2.03%)
Sep 04, 2019 4.920 4.920 4.920 4.920 215 +0.16(+3.36%)
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.