Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.640 9.640 9.640 9.640 2,144 +0.54(+5.93%)
Jun 26, 2013 9.450 9.560 9.100 9.100 7,163 +0.80(+9.64%)
Jun 25, 2013 9.150 9.150 8.300 8.300 1,098 -0.80(-8.79%)
Jun 24, 2013 9.100 9.100 9.100 9.100 1,152 +0.15(+1.68%)
Jun 21, 2013 8.720 8.950 8.260 8.950 6,193 +0.59(+7.06%)
Jun 20, 2013 9.030 9.030 8.360 8.360 895 -0.69(-7.62%)
Jun 19, 2013 9.100 9.100 8.560 9.050 1,668 -0.31(-3.31%)
Jun 18, 2013 9.140 9.360 9.100 9.360 3,412 +0.04(+0.43%)
Jun 17, 2013 9.220 9.320 8.570 9.320 5,949 +0.78(+9.13%)
Jun 14, 2013 9.190 9.190 8.540 8.540 1,413 -0.36(-4.04%)
Jun 13, 2013 8.540 8.900 8.540 8.900 3,705 -0.18(-1.98%)
Jun 12, 2013 9.210 9.210 9.080 9.080 1,958 -0.13(-1.41%)
Jun 11, 2013 9.210 9.210 8.800 9.210 676 -0.13(-1.39%)
Jun 10, 2013 9.250 9.350 9.200 9.340 1,399 -0.46(-4.66%)
Jun 07, 2013 9.800 9.980 9.710 9.797 1,012 -0.12(-1.24%)
Jun 06, 2013 9.820 9.920 9.820 9.920 8,679 +0.54(+5.76%)
Jun 05, 2013 9.780 9.950 9.380 9.380 2,720 -0.59(-5.92%)
Jun 04, 2013 10.00 10.00 9.380 9.970 3,306 -0.07(-0.70%)
Jun 03, 2013 9.850 10.04 9.850 10.04 808 +0.15(+1.52%)
May 31, 2013 10.29 10.41 9.890 9.890 3,697 -0.57(-5.45%)
May 30, 2013 10.15 10.51 10.15 10.46 944 +0.66(+6.73%)
May 29, 2013 10.45 10.46 9.800 9.800 4,215 -0.57(-5.50%)
May 28, 2013 10.36 10.38 9.920 10.37 1,536 +0.12(+1.17%)
May 24, 2013 10.25 10.54 10.25 10.25 7,403 -0.40(-3.76%)
May 23, 2013 10.20 10.65 10.20 10.65 7,577 +0.28(+2.70%)
May 22, 2013 10.85 10.85 10.37 10.37 1,768 -0.07(-0.67%)
May 21, 2013 10.79 10.84 10.44 10.44 1,599 -0.35(-3.24%)
May 20, 2013 10.80 10.80 10.79 10.79 792 -0.05(-0.46%)
May 17, 2013 10.84 10.84 10.84 10.84 3,265 +0.03(+0.28%)
May 16, 2013 10.81 10.81 10.81 10.81 1,878 +0.01(+0.09%)
May 15, 2013 10.65 10.80 10.55 10.80 7,304 +0.02(+0.19%)
May 13, 2013 10.78 10.78 10.73 10.78 5,151 +0.35(+3.36%)
May 10, 2013 10.43 10.43 10.43 10.43 8,376 +0.12(+1.16%)
May 09, 2013 10.31 10.31 10.31 10.31 644 +0.66(+6.84%)
May 08, 2013 10.25 10.25 9.650 9.650 671 -0.47(-4.64%)
May 07, 2013 10.12 10.12 10.12 10.12 3,406 -0.02(-0.20%)
May 06, 2013 10.03 10.14 10.03 10.14 6,209 -0.03(-0.29%)
May 03, 2013 10.09 10.17 10.09 10.17 5,801 +0.09(+0.89%)
May 02, 2013 9.290 10.08 9.290 10.08 2,256 -0.35(-3.36%)
May 01, 2013 10.43 10.45 10.43 10.43 5,148 -0.22(-2.07%)
Apr 30, 2013 10.63 10.65 10.40 10.65 2,434 -0.07(-0.65%)
Apr 29, 2013 10.63 10.72 10.36 10.72 3,282 +0.07(+0.66%)
Apr 26, 2013 11.06 11.06 10.65 10.65 1,230 -0.19(-1.75%)
Apr 25, 2013 10.83 10.84 10.83 10.84 575 -0.02(-0.18%)
Apr 24, 2013 10.81 10.86 10.33 10.86 1,729 +0.05(+0.46%)
Apr 23, 2013 10.44 10.86 10.44 10.81 954 +0.50(+4.85%)
Apr 22, 2013 10.87 10.89 10.31 10.31 1,736 -0.58(-5.33%)
Apr 19, 2013 10.31 10.89 10.31 10.89 1,758 +0.11(+1.02%)
Apr 18, 2013 10.78 10.78 10.78 10.78 176 +0.02(+0.19%)
Apr 17, 2013 11.02 11.02 10.73 10.76 2,516 -0.29(-2.62%)
Apr 16, 2013 11.06 11.07 11.02 11.05 5,230 -0.02(-0.18%)
Apr 15, 2013 11.02 11.41 11.02 11.07 1,620 -0.53(-4.57%)
Apr 12, 2013 11.60 11.60 11.57 11.60 18,143 +0.20(+1.75%)
Apr 11, 2013 11.28 11.40 11.28 11.40 9,799 -0.25(-2.15%)
Apr 10, 2013 11.62 11.70 11.45 11.65 5,496 -0.05(-0.43%)
Apr 09, 2013 11.70 11.70 11.70 11.70 303 -0.07(-0.59%)
Apr 08, 2013 11.77 11.77 11.77 11.77 1,581 +0.04(+0.31%)
Apr 05, 2013 11.77 11.77 11.73 11.73 579 -0.32(-2.62%)
Apr 04, 2013 11.84 12.05 11.79 12.05 11,949 +0.17(+1.43%)
Apr 03, 2013 11.71 11.88 11.71 11.88 877 +0.90(+8.20%)
Apr 02, 2013 10.69 10.98 10.69 10.98 106,150 +0.03(+0.27%)
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.