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 (%)
May 29, 2015 6.464 6.710 6.410 6.710 109,253 +0.58(+9.46%)
May 28, 2015 6.130 6.130 6.130 6.130 240 -0.26(-4.07%)
May 26, 2015 6.390 6.390 6.390 14 +0.39(+6.57%)
May 22, 2015 5.996 5.996 5.996 0 +0.01(+0.10%)
May 21, 2015 5.990 5.990 5.990 5.990 259 +0.02(+0.34%)
May 20, 2015 5.850 5.970 5.850 5.970 22,166 +0.16(+2.75%)
May 15, 2015 5.810 5.810 5.810 55 +0.10(+1.75%)
May 14, 2015 5.710 5.710 5.710 5.710 478 -0.57(-9.08%)
May 08, 2015 6.280 6.280 6.280 0 -0.03(-0.48%)
May 07, 2015 6.180 6.310 6.036 6.310 22,539 -0.21(-3.22%)
May 05, 2015 6.520 6.520 6.520 0 +0.19(+3.00%)
Apr 30, 2015 6.330 6.330 6.330 12,531 -0.43(-6.36%)
Apr 28, 2015 6.760 6.760 6.760 0 +0.25(+3.84%)
Apr 24, 2015 6.510 6.510 6.510 48 -0.13(-1.96%)
Apr 20, 2015 6.640 6.640 6.640 0 -0.34(-4.87%)
Apr 17, 2015 6.980 6.980 6.700 6.980 7,597 +0.25(+3.71%)
Apr 16, 2015 6.730 6.730 6.730 6.730 1,448 +0.03(+0.45%)
Apr 15, 2015 6.550 6.700 6.550 6.700 491 +0.43(+6.86%)
Apr 13, 2015 6.270 6.270 6.270 0 -0.31(-4.71%)
Apr 10, 2015 6.580 6.580 6.300 6.580 485 +0.08(+1.20%)
Apr 09, 2015 6.502 6.502 6.502 6.502 193 +0.00(+0.00%)
Apr 08, 2015 6.502 6.502 6.502 6.502 293 -0.17(-2.52%)
Apr 02, 2015 6.670 6.670 6.670 0 -0.08(-1.19%)
Apr 01, 2015 6.750 6.750 6.750 6.750 380 +0.30(+4.65%)
Mar 31, 2015 6.650 6.650 6.450 6.450 3,299 -0.48(-6.93%)
Mar 27, 2015 6.930 6.930 6.930 0 +0.51(+7.94%)
Mar 25, 2015 6.420 6.420 6.420 12 -0.59(-8.48%)
Mar 24, 2015 7.015 7.015 7.015 7.015 1,645 +0.07(+1.08%)
Mar 23, 2015 6.665 6.940 6.665 6.940 4,036 +0.18(+2.66%)
Mar 20, 2015 6.430 6.760 6.430 6.760 910 -0.01(-0.15%)
Mar 19, 2015 6.756 6.770 6.700 6.770 1,141 -0.11(-1.60%)
Mar 18, 2015 6.840 6.880 6.840 6.880 484 +0.49(+7.67%)
Mar 17, 2015 6.400 6.400 6.350 6.390 8,423 -0.28(-4.20%)
Mar 13, 2015 6.670 6.670 6.670 0 -0.27(-3.89%)
Mar 12, 2015 6.340 6.940 6.340 6.940 891 +0.22(+3.27%)
Mar 11, 2015 6.470 6.720 6.470 6.720 717 -0.18(-2.61%)
Mar 09, 2015 6.900 6.900 6.900 0 -0.21(-2.89%)
Mar 05, 2015 7.105 7.105 7.105 21 +0.22(+3.12%)
Mar 04, 2015 6.890 6.890 6.890 6.890 4,179 -0.28(-3.91%)
Mar 03, 2015 7.020 7.020 7.020 7.170 980 -0.09(-1.24%)
Mar 02, 2015 7.380 7.420 7.260 7.260 5,332 -0.11(-1.49%)
Feb 27, 2015 7.455 7.465 7.370 7.370 6,190 +0.00(+0.00%)
Feb 25, 2015 7.400 7.445 7.370 7.370 539 -0.10(-1.34%)
Feb 24, 2015 7.470 7.470 7.470 7.470 1,122 -0.08(-1.06%)
Feb 23, 2015 7.480 7.550 7.480 7.550 2,300 -0.09(-1.18%)
Feb 20, 2015 7.600 7.640 7.360 7.640 1,667 +0.24(+3.24%)
Feb 19, 2015 7.400 7.400 7.400 7.400 205 -0.17(-2.25%)
Feb 17, 2015 7.570 7.570 7.570 0 -0.58(-7.17%)
Feb 13, 2015 8.155 8.155 8.155 0 +0.26(+3.36%)
Feb 12, 2015 7.890 7.890 7.890 7.890 100 -0.34(-4.13%)
Feb 11, 2015 8.230 8.230 8.230 8.230 108 +0.13(+1.60%)
Feb 10, 2015 8.140 8.140 8.100 8.100 833 +0.07(+0.87%)
Feb 06, 2015 8.030 8.030 8.030 61 +0.34(+4.42%)
Feb 05, 2015 7.650 7.690 7.650 7.690 373 +0.14(+1.85%)
Feb 03, 2015 7.550 7.550 7.550 0 -0.13(-1.76%)
Jan 29, 2015 7.685 7.685 7.685 11 +0.08(+1.12%)
Jan 28, 2015 7.600 7.600 7.600 7.600 485 -0.15(-1.94%)
Jan 26, 2015 7.750 7.750 7.750 0 +0.10(+1.31%)
Jan 23, 2015 7.750 7.750 7.650 7.650 6,066 -0.06(-0.78%)
Jan 22, 2015 7.710 7.710 7.710 7.710 251 +0.00(+0.00%)
Jan 21, 2015 7.400 7.710 7.400 7.710 3,653 +0.46(+6.34%)
Jan 20, 2015 7.250 7.250 7.250 7.250 7,224 +0.27(+3.87%)
Jan 16, 2015 6.980 6.980 6.980 0 +0.02(+0.29%)
Jan 14, 2015 6.960 6.960 6.960 0 -0.09(-1.35%)
Jan 12, 2015 7.055 7.055 7.055 5 -0.24(-3.22%)
Jan 09, 2015 7.290 7.290 7.290 7.290 607 -0.21(-2.80%)
Jan 07, 2015 7.500 7.500 7.500 0 -0.12(-1.64%)
Jan 06, 2015 7.770 7.770 7.500 7.625 7,934 -0.16(-1.99%)
Jan 02, 2015 7.780 7.780 7.780 0 +0.00(+0.00%)
Dec 31, 2014 7.780 7.780 7.780 0 +0.04(+0.58%)
Dec 30, 2014 7.735 7.735 7.735 7.735 1,710 +0.40(+5.38%)
Dec 29, 2014 7.340 7.340 7.340 7.340 1,934 -0.03(-0.41%)
Dec 26, 2014 7.380 7.440 7.370 7.370 1,866 +0.03(+0.41%)
Dec 24, 2014 7.340 7.340 7.340 0 +0.09(+1.24%)
Dec 23, 2014 7.375 7.375 7.250 7.250 6,342 -0.16(-2.16%)
Dec 22, 2014 7.410 7.410 7.410 7.410 2,357 -0.29(-3.77%)
Dec 19, 2014 7.770 7.770 7.700 7.700 1,608 +0.23(+3.08%)
Dec 17, 2014 7.470 7.470 7.470 0 -0.37(-4.72%)
Dec 16, 2014 7.840 7.840 7.840 7.840 88,580 -0.11(-1.38%)
Dec 12, 2014 7.950 7.950 7.950 0 -0.11(-1.36%)
Dec 11, 2014 8.180 8.180 8.060 8.060 140,815 -0.02(-0.25%)
Dec 10, 2014 8.320 8.320 8.080 8.080 35,791 +0.16(+2.02%)
Dec 09, 2014 7.850 7.920 7.850 7.920 13,804 +0.08(+1.08%)
Dec 08, 2014 8.010 8.010 7.835 7.835 490 -0.18(-2.31%)
Dec 05, 2014 8.020 8.020 8.020 8.020 334 -0.02(-0.25%)
Dec 04, 2014 8.040 8.040 8.040 8.040 10,555 -0.24(-2.90%)
Dec 01, 2014 8.280 8.280 8.280 0 -0.36(-4.17%)
Nov 25, 2014 8.640 8.640 8.640 0 +0.02(+0.23%)
Nov 24, 2014 8.610 8.620 8.610 8.620 200 +0.27(+3.23%)
Nov 20, 2014 8.350 8.350 8.350 0 +0.00(+0.02%)
Nov 18, 2014 8.348 8.348 8.348 0 +0.01(+0.10%)
Nov 17, 2014 8.340 8.340 8.340 8.340 705 -0.41(-4.69%)
Nov 13, 2014 8.750 8.750 8.750 0 +0.39(+4.67%)
Nov 12, 2014 8.360 8.360 8.360 8.360 230 -0.15(-1.76%)
Nov 05, 2014 8.510 8.510 8.510 0 -0.34(-3.84%)
Nov 04, 2014 8.975 8.975 8.850 8.850 1,110 -0.11(-1.23%)
Oct 30, 2014 8.960 8.960 8.960 0 +0.00(+0.00%)
Oct 29, 2014 8.960 8.960 8.960 8.960 1,290 -0.57(-5.98%)
Oct 28, 2014 9.541 9.541 9.530 9.530 2,141 -0.27(-2.76%)
Oct 23, 2014 9.800 9.800 9.800 0 +0.25(+2.62%)
Oct 21, 2014 9.550 9.550 9.550 0 -0.05(-0.57%)
Oct 20, 2014 9.605 9.605 9.605 9.605 560 +0.07(+0.73%)
Oct 13, 2014 9.535 9.535 9.535 0 -0.72(-7.07%)
Oct 03, 2014 10.26 10.26 10.26 0 +0.32(+3.22%)
Oct 02, 2014 9.940 9.940 9.940 9.940 130 +0.09(+0.91%)
Oct 01, 2014 9.880 10.07 9.850 9.850 961 -0.73(-6.90%)
Sep 23, 2014 10.58 10.58 10.58 90 +0.19(+1.83%)
Sep 15, 2014 10.39 10.39 10.39 0 -0.50(-4.59%)
Sep 12, 2014 10.89 10.89 10.89 10.89 313 +0.32(+3.03%)
Sep 11, 2014 10.57 10.57 10.57 10.57 60,144 -0.65(-5.79%)
Sep 10, 2014 11.20 11.22 11.20 11.22 615 -0.41(-3.53%)
Sep 08, 2014 11.63 11.63 11.63 132 +0.39(+3.48%)
Sep 04, 2014 11.24 11.24 11.24 0 +0.45(+4.16%)
Sep 03, 2014 10.75 10.79 10.75 10.79 1,300 +0.24(+2.27%)
Sep 02, 2014 10.55 10.51 10.55 351 +0.52(+5.23%)
Aug 29, 2014 10.03 10.03 10.03 0 +0.29(+2.94%)
Aug 27, 2014 9.740 9.740 9.740 0 +0.33(+3.51%)
Aug 26, 2014 9.410 9.410 9.410 9.410 373 -0.21(-2.18%)
Aug 25, 2014 9.580 9.620 9.580 9.620 810 +0.09(+0.94%)
Aug 22, 2014 9.530 9.530 9.530 9.530 1,090 -0.09(-0.94%)
Aug 20, 2014 9.620 9.620 9.620 0 +0.01(+0.10%)
Aug 19, 2014 9.610 9.610 9.610 9.610 490 -0.03(-0.31%)
Aug 18, 2014 9.640 9.640 9.640 9.640 166 -0.19(-1.93%)
Aug 15, 2014 9.830 9.830 9.830 9.830 876 -0.29(-2.87%)
Aug 14, 2014 10.12 10.12 10.12 10.12 15,120 +0.47(+4.87%)
Aug 12, 2014 9.650 9.650 9.650 0 +0.25(+2.66%)
Aug 11, 2014 9.400 9.400 9.400 9.400 650 +0.25(+2.73%)
Jul 30, 2014 9.150 9.150 9.150 0 -0.35(-3.68%)
Jul 24, 2014 9.500 9.500 9.500 0 +0.05(+0.53%)
Jul 21, 2014 9.450 9.450 9.450 0 +0.06(+0.64%)
Jul 14, 2014 9.390 9.390 9.390 0 +0.09(+0.97%)
Jul 10, 2014 9.300 9.300 9.300 0 +0.39(+4.38%)
Jul 09, 2014 8.910 8.910 8.910 8.910 440 -0.14(-1.55%)
Jul 03, 2014 9.050 9.050 9.050 0 +0.80(+9.70%)
Jun 27, 2014 8.250 8.250 8.250 0 -0.06(-0.72%)
Jun 20, 2014 8.310 8.310 8.310 0 -0.06(-0.72%)
Jun 18, 2014 8.370 8.370 8.370 3 +0.03(+0.36%)
Jun 17, 2014 8.340 8.340 8.340 8.340 320 -0.39(-4.47%)
Jun 12, 2014 8.730 8.730 8.730 0 +0.28(+3.31%)
Jun 05, 2014 8.450 8.450 8.450 17 -0.21(-2.42%)
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.