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

Pt XL Axiata Tbk (OP: PTXKY )

2.873 +0.043 (+1.51%)
Streaming Delayed Price Updated: 2:29 PM 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 (%)
Jul 29, 2016 5.470 5.470 5.470 75 -0.25(-4.37%)
Jul 27, 2016 5.720 5.720 5.720 0 +0.00(+0.05%)
Jul 26, 2016 5.717 5.717 5.717 5.717 3,717 -0.04(-0.75%)
Jul 25, 2016 5.720 5.760 5.720 5.760 604 +0.38(+7.06%)
Jul 22, 2016 5.360 5.410 5.360 5.380 5,327 -0.52(-8.81%)
Jul 21, 2016 5.900 5.900 5.850 5.900 2,440 +0.26(+4.61%)
Jul 19, 2016 5.640 5.640 5.640 51 +0.14(+2.55%)
Jul 18, 2016 5.660 6.210 5.500 5.500 4,413 -0.36(-6.14%)
Jul 15, 2016 6.160 6.160 5.860 5.860 515 +0.23(+4.09%)
Jul 13, 2016 5.630 5.630 5.630 58 +0.27(+5.04%)
Jul 08, 2016 5.360 5.360 5.360 0 -0.60(-10.07%)
Jul 07, 2016 5.770 5.960 5.770 5.960 230 +0.73(+13.96%)
Jul 05, 2016 5.230 5.230 5.230 5.230 335 -0.27(-4.93%)
Jul 01, 2016 5.501 5.501 5.501 0 -0.28(-4.83%)
Jun 30, 2016 5.680 5.780 5.680 5.780 1,310 -0.31(-5.09%)
Jun 24, 2016 6.090 6.090 6.090 20 +0.46(+8.11%)
Jun 23, 2016 5.930 5.930 5.633 5.633 3,926 +0.19(+3.55%)
Jun 21, 2016 5.440 5.440 5.440 43 -0.43(-7.33%)
Jun 20, 2016 5.870 5.870 5.870 5.870 307 -0.11(-1.84%)
Jun 17, 2016 5.980 5.980 5.980 5.980 120 +0.77(+14.78%)
Jun 15, 2016 5.210 5.210 5.210 0 +0.00(+0.00%)
Jun 14, 2016 5.210 5.210 5.210 5.210 2,135 -0.39(-6.96%)
Jun 10, 2016 5.600 5.600 5.600 13 -0.28(-4.76%)
Jun 08, 2016 5.880 5.880 5.880 190 +0.47(+8.69%)
Jun 07, 2016 5.410 5.410 5.410 5.410 943 +0.09(+1.79%)
Jun 06, 2016 5.315 5.315 5.315 5.315 877 +0.10(+1.82%)
Jun 03, 2016 5.000 5.220 5.000 5.220 1,763 +0.33(+6.75%)
Jun 02, 2016 5.380 5.380 4.890 4.890 964 -0.11(-2.20%)
Jun 01, 2016 5.245 5.245 5.000 5.000 1,800 +0.11(+2.25%)
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%)
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.