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

Pt XL Axiata Tbk (OP: PTXKY )

2.873 +0.043 (+1.51%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 4, 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 (%)
Dec 31, 2015 5.340 5.340 5.340 0 +0.23(+4.50%)
Dec 30, 2015 5.150 5.150 5.110 5.110 1,325 -0.14(-2.67%)
Dec 29, 2015 5.250 5.350 5.250 5.250 30,242 +0.03(+0.57%)
Dec 28, 2015 5.270 5.270 5.220 5.220 386 -0.18(-3.26%)
Dec 24, 2015 5.396 5.396 5.396 0 -0.08(-1.46%)
Dec 23, 2015 5.440 5.500 5.380 5.476 9,564 +0.12(+2.16%)
Dec 22, 2015 5.360 5.360 5.360 5.360 880 +0.07(+1.32%)
Dec 21, 2015 5.310 5.500 5.290 5.290 4,580 -0.11(-2.04%)
Dec 18, 2015 5.180 5.400 5.180 5.400 20,280 -0.08(-1.46%)
Dec 17, 2015 5.528 5.528 5.370 5.480 7,856 +0.13(+2.43%)
Dec 16, 2015 5.280 5.355 5.280 5.350 9,024 +0.03(+0.56%)
Dec 15, 2015 5.310 5.320 5.250 5.320 9,176 +0.15(+2.90%)
Dec 14, 2015 5.170 5.170 5.170 5.170 386 +0.12(+2.38%)
Dec 11, 2015 5.135 5.220 5.040 5.050 13,776 -0.32(-5.96%)
Dec 10, 2015 5.545 5.720 5.370 5.370 5,231 +0.03(+0.56%)
Dec 09, 2015 5.545 5.730 5.340 5.340 8,123 -0.08(-1.48%)
Dec 08, 2015 5.340 5.420 5.340 5.420 5,291 +0.12(+2.26%)
Dec 07, 2015 5.260 5.300 5.150 5.300 20,430 -0.03(-0.56%)
Dec 04, 2015 5.310 5.330 5.244 5.330 2,756 +0.06(+1.14%)
Dec 03, 2015 5.270 5.330 5.270 5.270 11,872 -0.02(-0.28%)
Dec 02, 2015 5.285 5.285 5.285 5.285 14,705 +0.19(+3.63%)
Dec 01, 2015 5.010 5.100 5.010 5.100 7,757 +0.27(+5.59%)
Nov 30, 2015 4.820 5.005 4.820 4.830 5,638 -0.52(-9.72%)
Nov 27, 2015 5.415 5.415 5.350 5.350 6,802 -0.06(-1.11%)
Nov 24, 2015 5.410 5.410 5.410 0 -0.17(-3.05%)
Nov 23, 2015 5.435 5.580 5.290 5.580 6,614 +0.33(+6.29%)
Nov 19, 2015 5.250 5.250 5.250 0 +0.28(+5.63%)
Nov 18, 2015 5.008 5.065 4.970 4.970 6,325 -0.03(-0.60%)
Nov 16, 2015 5.000 5.000 5.000 0 +0.32(+6.84%)
Nov 13, 2015 4.670 4.790 4.670 4.680 8,221 -0.25(-5.17%)
Nov 12, 2015 4.880 4.935 4.880 4.935 1,910 +0.50(+11.40%)
Nov 11, 2015 4.430 4.470 4.430 4.430 2,167 -0.03(-0.67%)
Nov 10, 2015 4.460 4.480 4.420 4.460 3,571 +0.04(+0.90%)
Nov 09, 2015 4.250 4.420 4.240 4.420 2,207 +0.00(+0.00%)
Nov 06, 2015 4.420 4.454 4.420 4.420 1,738 -0.22(-4.74%)
Nov 05, 2015 4.740 4.740 4.640 4.640 5,999 -0.09(-1.99%)
Nov 04, 2015 4.835 4.835 4.734 4.734 584 -0.13(-2.59%)
Nov 03, 2015 4.830 4.860 4.730 4.860 4,659 +0.11(+2.32%)
Nov 02, 2015 4.635 4.750 4.635 4.750 583 +0.35(+7.95%)
Oct 30, 2015 4.535 4.535 4.400 4.400 870 -0.22(-4.86%)
Oct 29, 2015 4.558 4.625 4.510 4.625 3,691 +0.11(+2.32%)
Oct 28, 2015 4.610 4.610 4.520 4.520 3,294 -0.12(-2.48%)
Oct 27, 2015 4.560 4.635 4.520 4.635 5,030 +0.00(+0.11%)
Oct 26, 2015 4.670 4.670 4.630 4.630 3,302 -0.17(-3.54%)
Oct 23, 2015 4.830 4.830 4.670 4.800 14,683 +0.14(+3.00%)
Oct 22, 2015 4.805 4.805 4.660 4.660 885 +0.08(+1.64%)
Oct 21, 2015 4.540 4.585 4.540 4.585 2,040 -0.21(-4.48%)
Oct 19, 2015 4.800 4.800 4.800 0 +0.13(+2.78%)
Oct 16, 2015 4.650 4.920 4.650 4.670 9,217 -0.32(-6.41%)
Oct 15, 2015 4.990 4.990 4.990 4.990 192 +0.29(+6.06%)
Oct 13, 2015 4.705 4.705 4.705 0 +0.04(+0.75%)
Oct 09, 2015 4.670 4.670 4.670 0 +0.48(+11.46%)
Oct 08, 2015 4.190 4.190 4.190 4.190 1,034 +0.02(+0.48%)
Oct 07, 2015 4.160 4.202 4.160 4.170 3,030 +0.71(+20.52%)
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.