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

Pt XL Axiata Tbk (OP: PTXKY )

2.400 +0.020 (+0.84%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 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 (%)
Mar 31, 2014 7.810 7.810 7.810 0 +0.00(+0.00%)
Mar 28, 2014 7.810 7.810 7.810 7.810 0 +0.40(+5.40%)
Mar 27, 2014 7.410 7.410 7.410 7.410 1,500 +0.39(+5.56%)
Mar 25, 2014 7.020 7.020 7.020 7.020 0 -0.28(-3.84%)
Mar 24, 2014 7.300 7.410 7.300 7.300 30,360 -0.17(-2.28%)
Mar 21, 2014 7.470 7.470 7.470 7.470 0 +0.08(+1.08%)
Mar 20, 2014 7.390 7.390 7.390 7.390 3,590 -0.53(-6.69%)
Mar 18, 2014 7.920 7.920 7.920 7.920 0 +0.31(+4.07%)
Mar 17, 2014 7.920 7.920 7.610 7.610 575 -0.02(-0.26%)
Mar 14, 2014 7.840 7.840 7.630 7.630 0 -0.36(-4.51%)
Mar 13, 2014 8.000 8.000 7.500 7.990 20,430 +0.49(+6.53%)
Mar 12, 2014 7.500 7.500 7.500 7.500 930 -0.31(-3.97%)
Mar 10, 2014 7.810 7.810 7.810 0 +0.01(+0.13%)
Mar 07, 2014 7.340 7.800 7.340 7.800 0 +0.46(+6.27%)
Mar 06, 2014 8.070 8.070 7.340 7.340 1,895 -0.26(-3.42%)
Mar 05, 2014 7.400 7.600 7.400 7.600 1,770 +0.02(+0.26%)
Mar 04, 2014 7.580 7.580 7.580 7.580 100 -0.01(-0.13%)
Mar 03, 2014 7.680 7.680 7.570 7.590 1,335 -0.30(-3.77%)
Feb 28, 2014 7.450 7.910 7.450 7.887 0 +0.48(+6.44%)
Feb 27, 2014 7.410 7.410 7.410 7.410 140 +0.13(+1.79%)
Feb 26, 2014 7.310 7.310 7.280 7.280 1,660 -0.31(-4.08%)
Feb 25, 2014 7.460 7.590 7.310 7.590 3,815 +0.26(+3.55%)
Feb 20, 2014 7.330 7.330 7.330 0 -0.39(-5.05%)
Feb 19, 2014 7.720 7.720 7.720 7.720 1,470 +0.46(+6.34%)
Feb 18, 2014 7.680 7.680 7.260 7.260 1,898 -0.21(-2.81%)
Feb 14, 2014 7.470 7.470 7.470 0 +0.23(+3.18%)
Feb 12, 2014 7.240 7.240 7.240 0 -0.31(-4.11%)
Feb 11, 2014 7.490 7.550 7.490 7.550 2,259 -0.53(-6.56%)
Feb 07, 2014 8.080 8.080 8.080 0 -0.02(-0.25%)
Feb 06, 2014 8.000 8.100 8.000 8.100 200 +0.10(+1.25%)
Feb 05, 2014 8.000 8.000 8.000 8.000 4,810 -0.13(-1.60%)
Feb 04, 2014 7.810 8.130 7.810 8.130 1,980 +0.32(+4.10%)
Feb 03, 2014 8.120 8.120 7.810 7.810 1,280 +0.00(+0.00%)
Jan 31, 2014 7.810 7.810 7.810 7.810 0 -0.33(-4.05%)
Jan 30, 2014 7.810 8.140 7.810 8.140 850 +0.30(+3.83%)
Jan 29, 2014 7.840 7.840 7.840 7.840 2,250 -0.47(-5.66%)
Jan 28, 2014 8.310 8.310 8.310 8.310 1,551 +0.35(+4.40%)
Jan 27, 2014 7.960 8.290 7.960 7.960 750 -0.41(-4.90%)
Jan 24, 2014 8.370 8.370 8.370 8.370 0 -0.08(-0.95%)
Jan 23, 2014 8.450 8.450 8.450 8.450 860 -0.21(-2.42%)
Jan 21, 2014 8.660 8.660 8.660 0 +0.07(+0.81%)
Jan 17, 2014 8.590 8.590 8.590 0 +0.02(+0.23%)
Jan 16, 2014 8.570 8.570 8.570 8.570 2,011 +0.00(+0.00%)
Jan 15, 2014 8.860 8.860 8.570 8.570 1,535 -0.28(-3.16%)
Jan 14, 2014 8.790 8.850 8.430 8.850 689 +0.51(+6.12%)
Jan 13, 2014 8.540 8.920 8.340 8.340 1,150 -0.06(-0.71%)
Jan 09, 2014 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Jan 08, 2014 8.400 8.400 8.400 8.400 12,090 -0.14(-1.64%)
Jan 07, 2014 8.540 8.540 8.540 8.540 300 +0.00(+0.00%)
Jan 06, 2014 8.540 8.540 8.370 8.540 5,124 +0.41(+5.04%)
Jan 03, 2014 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
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.