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

Pt XL Axiata Tbk (OP: PTXKY )

2.666 -0.234 (-8.09%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 20, 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 (%)
Jun 30, 2021 3.730 3.730 3.730 3.730 598 +0.07(+1.91%)
Jun 29, 2021 3.658 3.660 3.658 3.660 1,065 -0.02(-0.54%)
Jun 28, 2021 3.680 3.680 3.680 3.680 31,458 -0.06(-1.60%)
Jun 25, 2021 3.740 3.740 3.740 3.740 120 +0.06(+1.56%)
Jun 24, 2021 3.683 3.683 3.683 3.683 183 -0.12(-3.09%)
Jun 23, 2021 3.680 3.800 3.680 3.800 1,895 +0.20(+5.63%)
Jun 18, 2021 3.598 3.598 3.598 18 -0.01(-0.29%)
Jun 17, 2021 3.608 3.608 3.608 3.608 431 -0.11(-3.02%)
Jun 16, 2021 3.660 3.720 3.570 3.720 12,224 +0.37(+11.04%)
Jun 15, 2021 3.353 3.353 3.350 3.350 2,613 -0.19(-5.37%)
Jun 14, 2021 3.550 3.550 3.530 3.540 1,616 -0.08(-2.16%)
Jun 11, 2021 3.660 3.660 3.535 3.618 9,229 +0.18(+5.11%)
Jun 10, 2021 3.442 3.545 3.442 3.442 735 -0.05(-1.36%)
Jun 07, 2021 3.490 3.490 3.490 0 -0.07(-2.10%)
Jun 04, 2021 3.462 3.659 3.460 3.565 5,518 +0.04(+1.28%)
Jun 03, 2021 3.638 3.638 3.500 3.520 3,106 -0.09(-2.49%)
Jun 02, 2021 3.620 3.620 3.520 3.610 4,963 +0.19(+5.56%)
May 28, 2021 3.420 3.420 3.420 114 +0.08(+2.40%)
May 27, 2021 3.340 3.340 3.340 3.340 649 +0.31(+10.23%)
May 25, 2021 3.030 3.030 3.030 33 -0.01(-0.16%)
May 24, 2021 3.120 3.120 2.950 3.035 1,906 +0.06(+1.85%)
May 21, 2021 3.110 3.110 2.980 2.980 8,677 +0.01(+0.34%)
May 20, 2021 2.970 2.970 2.970 2.970 1,118 +0.24(+8.69%)
May 19, 2021 2.877 2.877 2.732 2.732 243 -0.04(-1.35%)
May 17, 2021 2.770 2.770 2.770 0 -0.07(-2.54%)
May 14, 2021 2.848 2.848 2.842 2.842 252 +0.07(+2.60%)
May 13, 2021 2.770 2.770 2.670 2.770 1,023 -0.09(-3.15%)
May 11, 2021 2.860 2.860 2.860 0 -0.03(-0.95%)
May 07, 2021 2.888 2.888 2.888 0 +0.19(+6.94%)
May 06, 2021 2.700 2.703 2.700 2.700 1,711 -0.17(-5.92%)
May 05, 2021 2.880 2.880 2.720 2.870 5,454 -0.05(-1.63%)
May 04, 2021 2.917 2.917 2.917 1 +0.00(+0.00%)
May 03, 2021 2.917 2.917 2.917 63 +0.00(+0.00%)
Apr 30, 2021 2.930 2.930 2.917 2.917 1,300 +0.22(+8.10%)
Apr 29, 2021 2.699 2.699 2.699 66 +0.00(+0.00%)
Apr 28, 2021 2.699 2.699 2.699 2.699 198 -0.17(-5.96%)
Apr 27, 2021 2.870 2.870 2.870 9 +0.00(+0.00%)
Apr 26, 2021 2.660 2.870 2.660 2.870 2,441 -0.07(-2.38%)
Apr 23, 2021 2.815 2.940 2.680 2.940 3,500 -0.01(-0.34%)
Apr 22, 2021 2.900 2.950 2.680 2.950 11,465 +0.15(+5.36%)
Apr 20, 2021 2.800 2.800 2.800 0 +0.07(+2.56%)
Apr 19, 2021 2.730 2.730 2.730 2.730 218 +0.05(+1.87%)
Apr 16, 2021 2.920 2.920 2.680 2.680 23,100 +0.01(+0.37%)
Apr 15, 2021 2.670 2.670 2.670 2.670 205 -0.30(-10.10%)
Apr 13, 2021 2.970 2.970 2.970 0 -0.05(-1.57%)
Apr 09, 2021 3.018 3.018 3.018 0 +0.00(+0.00%)
Apr 08, 2021 3.018 3.018 3.018 3.018 369 +0.19(+6.63%)
Apr 07, 2021 2.830 2.830 2.830 2.830 180 -0.17(-5.67%)
Apr 06, 2021 3.000 3.000 3.000 116 +0.00(+0.00%)
Apr 05, 2021 3.000 3.000 3.000 3.000 642 +0.32(+11.94%)
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.