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

Pt XL Axiata Tbk (OP: PTXKY )

2.840 +0.010 (+0.35%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
May 31, 2016 4.890 4.890 4.890 4.890 887 -0.12(-2.40%)
May 27, 2016 5.010 5.010 5.010 0 -0.02(-0.40%)
May 26, 2016 5.100 5.140 5.030 5.030 1,404 +0.23(+4.79%)
May 25, 2016 4.660 4.800 4.660 4.800 1,487 +0.16(+3.40%)
May 23, 2016 4.642 4.642 4.642 0 -0.14(-2.97%)
May 20, 2016 4.772 4.784 4.772 4.784 780 -0.19(-3.74%)
May 19, 2016 4.970 4.970 4.970 4.970 123 +0.12(+2.47%)
May 16, 2016 4.850 4.850 4.850 0 -0.35(-6.73%)
May 13, 2016 4.960 5.200 4.850 5.200 4,470 +0.33(+6.78%)
May 11, 2016 4.870 4.870 4.870 13 -0.18(-3.56%)
May 10, 2016 5.000 5.050 5.000 5.050 661 -0.28(-5.25%)
May 09, 2016 5.330 5.330 5.330 5.330 625 +0.23(+4.51%)
May 06, 2016 5.200 5.200 5.100 5.100 6,605 -0.18(-3.41%)
May 05, 2016 5.260 5.280 5.260 5.280 4,825 +0.34(+6.92%)
May 03, 2016 4.938 4.938 4.938 15 -0.29(-5.58%)
Apr 29, 2016 5.230 5.230 5.230 0 -0.18(-3.33%)
Apr 28, 2016 5.350 5.410 5.350 5.410 731 +0.03(+0.56%)
Apr 27, 2016 5.590 5.590 5.380 5.380 1,554 -0.08(-1.47%)
Apr 26, 2016 5.460 5.460 5.460 5.460 2,000 +0.03(+0.46%)
Apr 25, 2016 5.435 5.435 5.435 5.435 1,732 -0.21(-3.63%)
Apr 22, 2016 5.640 5.640 5.640 5.640 132 -0.28(-4.73%)
Apr 21, 2016 5.640 5.944 5.640 5.920 1,193 -0.08(-1.33%)
Apr 20, 2016 5.760 6.000 5.760 6.000 1,770 -0.29(-4.61%)
Apr 19, 2016 5.940 6.290 5.910 6.290 2,213 +0.50(+8.64%)
Apr 18, 2016 5.790 5.790 5.790 5.790 233 -0.22(-3.66%)
Apr 15, 2016 5.970 6.010 5.810 6.010 762 +0.03(+0.50%)
Apr 14, 2016 5.980 5.980 5.980 5.980 179 +0.30(+5.28%)
Apr 13, 2016 5.680 5.680 5.680 5.680 510 -0.09(-1.56%)
Apr 12, 2016 5.770 5.770 5.770 5.770 184 +0.12(+2.12%)
Apr 11, 2016 5.610 5.990 5.610 5.650 1,429 -0.33(-5.52%)
Apr 08, 2016 5.720 5.980 5.720 5.980 1,044 +0.30(+5.28%)
Apr 07, 2016 5.880 5.880 5.680 5.680 784 -0.36(-5.96%)
Apr 06, 2016 6.040 6.040 6.040 6.040 563 +0.02(+0.33%)
Apr 05, 2016 6.060 6.060 6.020 6.020 353 +0.22(+3.79%)
Apr 04, 2016 6.120 6.160 5.800 5.800 2,309 -0.13(-2.19%)
Apr 01, 2016 6.050 6.050 5.930 5.930 1,332 -0.25(-4.05%)
Mar 31, 2016 6.180 6.180 6.130 6.180 4,874 +0.02(+0.32%)
Mar 30, 2016 6.160 6.160 6.160 6.160 291 +0.30(+5.12%)
Mar 29, 2016 5.700 5.860 5.700 5.860 1,396 +0.28(+5.02%)
Mar 28, 2016 5.950 5.950 5.580 5.580 585 -0.17(-2.96%)
Mar 24, 2016 5.750 5.750 5.750 0 -0.30(-4.93%)
Mar 23, 2016 6.048 6.048 6.048 6.048 291 -0.25(-4.00%)
Mar 22, 2016 6.105 6.300 6.105 6.300 1,671 -0.03(-0.47%)
Mar 21, 2016 6.000 6.330 6.000 6.330 13,331 +0.24(+3.94%)
Mar 18, 2016 6.090 6.090 6.090 6.090 221 -0.11(-1.77%)
Mar 17, 2016 6.182 6.200 6.182 6.200 665 +0.23(+3.82%)
Mar 16, 2016 5.930 5.972 5.930 5.972 4,394 +0.01(+0.20%)
Mar 15, 2016 5.960 5.960 5.960 5.960 154 -0.27(-4.33%)
Mar 14, 2016 6.230 6.230 6.230 6.230 2,202 +0.15(+2.47%)
Mar 10, 2016 6.080 6.080 6.080 0 -0.01(-0.16%)
Mar 09, 2016 6.090 6.090 6.090 6.090 217 -0.03(-0.49%)
Mar 08, 2016 6.160 6.160 6.120 6.120 404 -0.09(-1.45%)
Mar 07, 2016 6.210 6.210 6.210 6.210 510 -0.06(-0.96%)
Mar 04, 2016 6.206 6.206 6.206 6.270 39,931 +0.29(+4.85%)
Mar 02, 2016 5.980 5.980 5.980 18 -0.12(-1.97%)
Mar 01, 2016 5.979 6.100 5.870 6.100 28,381 +0.29(+4.97%)
Feb 29, 2016 5.811 5.811 5.811 5.811 34,769 +0.21(+3.78%)
Feb 26, 2016 5.700 5.720 5.600 5.600 5,530 -0.03(-0.53%)
Feb 25, 2016 5.590 5.630 5.590 5.630 8,437 -0.03(-0.53%)
Feb 24, 2016 5.560 5.660 5.450 5.660 7,176 +0.09(+1.58%)
Feb 23, 2016 5.760 5.760 5.572 5.572 1,386 -0.31(-5.24%)
Feb 22, 2016 5.880 5.880 5.880 5.880 277 +0.05(+0.86%)
Feb 17, 2016 5.830 5.830 5.830 0 +0.17(+3.00%)
Feb 16, 2016 5.650 5.720 5.610 5.660 2,372 -0.12(-1.99%)
Feb 12, 2016 5.775 5.775 5.775 0 +0.03(+0.43%)
Feb 11, 2016 5.750 5.750 5.750 5.750 779 -0.07(-1.20%)
Feb 10, 2016 6.040 6.040 5.820 5.820 122,865 +0.18(+3.19%)
Feb 09, 2016 5.640 5.640 5.640 5.640 1,268 -0.35(-5.84%)
Feb 08, 2016 5.640 5.990 5.640 5.990 377 +0.29(+5.09%)
Feb 05, 2016 5.840 5.840 5.700 5.700 15,235 -0.24(-4.07%)
Feb 04, 2016 5.850 5.942 5.850 5.942 340 +0.20(+3.41%)
Feb 03, 2016 5.746 5.746 5.746 5.746 198 +0.05(+0.81%)
Feb 02, 2016 5.480 5.700 5.480 5.700 1,966 +0.41(+7.75%)
Feb 01, 2016 5.580 5.660 5.220 5.290 4,111 -0.01(-0.19%)
Jan 29, 2016 5.170 5.300 5.170 5.300 5,678 +0.35(+7.07%)
Jan 28, 2016 4.950 4.950 4.950 4.950 200 +0.25(+5.32%)
Jan 27, 2016 4.848 4.932 4.700 4.700 5,152 -0.17(-3.49%)
Jan 26, 2016 4.860 4.870 4.860 4.870 2,441 -0.18(-3.56%)
Jan 25, 2016 5.130 5.130 4.960 5.050 31,642 -0.21(-3.99%)
Jan 22, 2016 5.170 5.330 5.170 5.260 1,091 +0.05(+0.96%)
Jan 21, 2016 5.245 5.460 5.120 5.210 7,648 -0.07(-1.23%)
Jan 19, 2016 5.275 5.275 5.275 79 -0.09(-1.77%)
Jan 15, 2016 5.370 5.370 5.370 0 +0.07(+1.32%)
Jan 14, 2016 5.300 5.300 5.300 5.300 6,633 -0.00(-0.09%)
Jan 13, 2016 5.305 5.305 5.305 5.305 1,170 +0.04(+0.86%)
Jan 12, 2016 5.260 5.260 5.260 5.260 1,036 +0.30(+6.05%)
Jan 11, 2016 4.960 4.960 4.930 4.960 3,801 -0.13(-2.55%)
Jan 08, 2016 5.090 5.090 5.090 5.090 170 -0.22(-4.14%)
Jan 07, 2016 5.160 5.310 5.120 5.310 9,473 -0.01(-0.19%)
Jan 06, 2016 5.020 5.320 5.020 5.320 964 +0.14(+2.70%)
Jan 05, 2016 5.335 5.470 5.180 5.180 1,673 -0.03(-0.50%)
Jan 04, 2016 5.206 5.206 5.206 5.206 322 -0.13(-2.51%)
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%)
Oct 02, 2015 3.460 3.460 3.460 0 -0.01(-0.29%)
Sep 30, 2015 3.470 3.470 3.470 0 +0.23(+7.10%)
Sep 29, 2015 3.240 3.270 3.240 3.240 2,464 +0.13(+4.18%)
Sep 28, 2015 3.110 3.110 3.110 3.110 160 -0.05(-1.64%)
Sep 25, 2015 3.135 3.162 3.135 3.162 56,005 +0.07(+2.40%)
Sep 24, 2015 3.040 3.088 3.040 3.088 759 -0.13(-3.98%)
Sep 23, 2015 3.160 3.216 3.160 3.216 830 +0.04(+1.13%)
Sep 22, 2015 3.180 3.260 3.180 3.180 10,959 -0.05(-1.55%)
Sep 21, 2015 3.275 3.310 3.230 3.230 6,745 -0.02(-0.62%)
Sep 18, 2015 3.280 3.280 3.250 3.250 611 -0.13(-3.93%)
Sep 16, 2015 3.383 3.383 3.383 0 +0.10(+3.14%)
Sep 15, 2015 3.280 3.280 3.280 3.280 7,006 -0.06(-1.86%)
Sep 14, 2015 3.342 3.342 3.342 3.342 850 -0.06(-1.71%)
Sep 09, 2015 3.400 3.400 3.400 38 -0.14(-3.82%)
Sep 08, 2015 3.535 3.535 3.535 3.535 1,134 -0.21(-5.73%)
Sep 04, 2015 3.750 3.750 3.750 0 -0.45(-10.71%)
Sep 02, 2015 4.200 4.200 4.200 0 +0.32(+8.25%)
Sep 01, 2015 4.120 4.160 3.880 3.880 3,398 -0.52(-11.82%)
Aug 31, 2015 4.230 4.400 4.230 4.400 12,789 +0.29(+7.08%)
Aug 27, 2015 4.109 4.109 4.109 53 -0.00(-0.02%)
Aug 26, 2015 4.150 4.170 3.770 4.110 8,341 +0.05(+1.23%)
Aug 25, 2015 3.840 4.160 3.800 4.060 5,569 -0.10(-2.40%)
Aug 24, 2015 3.915 4.160 3.670 4.160 2,295 +0.21(+5.18%)
Aug 21, 2015 4.010 4.010 3.950 3.955 11,017 -0.14(-3.42%)
Aug 20, 2015 4.040 4.095 4.040 4.095 2,205 +0.01(+0.37%)
Aug 19, 2015 4.050 4.125 4.050 4.080 45,740 +0.35(+9.53%)
Aug 14, 2015 3.725 3.725 3.725 141 -0.02(-0.67%)
Aug 13, 2015 3.560 3.750 3.560 3.750 1,300 +0.31(+9.14%)
Aug 12, 2015 3.352 3.436 3.340 3.436 116,849 -0.28(-7.63%)
Aug 11, 2015 3.750 3.750 3.675 3.720 67,340 -0.28(-7.00%)
Aug 07, 2015 4.000 4.000 4.000 44 -0.15(-3.61%)
Aug 06, 2015 4.150 4.150 4.150 4.150 5,399 -0.25(-5.79%)
Aug 05, 2015 4.510 4.510 4.405 4.405 20,910 +0.04(+0.92%)
Aug 04, 2015 4.400 4.400 4.365 4.365 38,719 -0.01(-0.34%)
Jul 31, 2015 4.380 4.380 4.380 0 +0.15(+3.55%)
Jul 30, 2015 4.230 4.230 4.230 4.230 7,323 +0.04(+0.91%)
Jul 29, 2015 4.150 4.192 4.150 4.192 1,699 +0.00(+0.05%)
Jul 28, 2015 4.250 4.250 4.160 4.190 67,299 -0.23(-5.20%)
Jul 27, 2015 4.420 4.420 4.420 4.420 394 -0.27(-5.76%)
Jul 24, 2015 4.652 4.690 4.652 4.690 1,553 -0.21(-4.29%)
Jul 23, 2015 4.905 4.905 4.900 4.900 1,450 +0.03(+0.62%)
Jul 22, 2015 4.700 4.900 4.700 4.870 25,943 +0.06(+1.25%)
Jul 21, 2015 4.850 4.850 4.810 4.810 739 -0.20(-3.99%)
Jul 20, 2015 5.010 5.010 5.010 5.010 634 +0.00(+0.00%)
Jul 17, 2015 5.010 5.010 5.010 5.010 200 +0.04(+0.80%)
Jul 16, 2015 4.842 5.070 4.842 4.970 8,851 -0.01(-0.20%)
Jul 15, 2015 4.860 4.980 4.740 4.980 2,623 +0.16(+3.32%)
Jul 10, 2015 4.820 4.820 4.820 92 -0.04(-0.72%)
Jul 09, 2015 4.960 4.960 4.855 4.855 1,844 -0.28(-5.54%)
Jul 08, 2015 5.140 5.140 5.140 5.140 446 +0.18(+3.63%)
Jul 07, 2015 4.840 4.960 4.840 4.960 1,294 -0.62(-11.11%)
Jul 01, 2015 5.580 5.580 5.580 0 -0.09(-1.59%)
Jun 30, 2015 5.670 5.670 5.670 5.670 109 +0.17(+3.09%)
Jun 26, 2015 5.500 5.500 5.500 0 -0.71(-11.43%)
Jun 18, 2015 6.210 6.210 6.210 0 +0.04(+0.65%)
Jun 16, 2015 6.170 6.170 6.170 65 +0.29(+4.93%)
Jun 15, 2015 5.920 6.130 5.880 5.880 7,428 +0.02(+0.34%)
Jun 09, 2015 5.860 5.860 5.860 0 -0.18(-2.98%)
Jun 08, 2015 5.830 6.040 5.790 6.040 1,826 -0.64(-9.58%)
Jun 05, 2015 6.680 6.680 6.640 6.680 35,438 +0.20(+3.09%)
Jun 04, 2015 6.480 6.480 6.480 6.480 165 -0.26(-3.86%)
Jun 03, 2015 6.605 6.740 6.605 6.740 3,555 +0.17(+2.59%)
Jun 02, 2015 6.570 6.570 6.570 6.570 1,000 -0.23(-3.38%)
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.