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 (%)
Jul 31, 2017 5.300 5.390 5.300 5.374 1,704 -0.08(-1.39%)
Jul 28, 2017 5.130 5.450 5.130 5.450 2,326 +0.41(+8.13%)
Jul 27, 2017 5.022 5.040 5.022 5.040 1,151 +0.03(+0.62%)
Jul 26, 2017 4.900 5.040 4.900 5.009 2,408 +0.11(+2.22%)
Jul 25, 2017 5.000 5.010 4.900 4.900 2,419 -0.02(-0.41%)
Jul 24, 2017 5.050 5.050 4.870 4.920 523 +0.04(+0.72%)
Jul 21, 2017 4.800 4.910 4.790 4.885 3,523 -0.17(-3.27%)
Jul 20, 2017 5.050 5.090 5.050 5.050 667 +0.15(+3.06%)
Jul 19, 2017 4.900 4.900 4.900 4.900 300 +0.09(+1.87%)
Jul 18, 2017 4.950 4.950 4.810 4.810 1,124 -0.23(-4.56%)
Jul 17, 2017 5.040 5.040 5.040 5.040 847 +0.13(+2.73%)
Jul 14, 2017 4.952 4.960 4.906 4.906 917 +0.01(+0.12%)
Jul 13, 2017 4.950 5.160 4.870 4.900 1,850 -0.02(-0.33%)
Jul 12, 2017 4.915 4.940 4.915 4.916 903 +0.17(+3.49%)
Jul 11, 2017 5.050 5.050 4.750 4.750 6,153 +0.04(+0.81%)
Jul 10, 2017 4.730 4.730 4.712 4.712 713 -0.06(-1.22%)
Jul 07, 2017 5.020 5.020 4.770 4.770 2,142 +0.16(+3.49%)
Jul 06, 2017 4.609 4.609 4.609 4.609 627 -0.16(-3.38%)
Jul 05, 2017 4.960 4.960 4.750 4.770 3,667 -0.34(-6.65%)
Jul 03, 2017 5.101 5.110 5.092 5.110 770 +0.03(+0.51%)
Jun 30, 2017 5.180 5.210 5.084 5.084 2,209 -0.42(-7.56%)
Jun 29, 2017 5.380 5.580 5.320 5.500 753 +0.34(+6.59%)
Jun 28, 2017 5.210 5.300 5.160 5.160 5,390 -0.21(-3.91%)
Jun 27, 2017 5.000 5.370 5.000 5.370 2,024 +0.04(+0.79%)
Jun 26, 2017 5.328 5.330 5.328 5.328 721 +0.14(+2.66%)
Jun 23, 2017 5.190 5.228 5.190 5.190 1,876 +0.01(+0.15%)
Jun 22, 2017 5.380 5.380 5.182 5.182 872 +0.03(+0.62%)
Jun 21, 2017 5.150 5.150 4.952 5.150 1,737 +0.15(+3.00%)
Jun 20, 2017 5.020 5.130 4.750 5.000 4,107 +0.04(+0.81%)
Jun 19, 2017 4.960 4.960 4.872 4.960 2,181 -0.16(-3.13%)
Jun 16, 2017 4.910 5.120 4.910 5.120 916 +0.09(+1.83%)
Jun 15, 2017 5.010 5.140 5.010 5.028 1,419 -0.46(-8.42%)
Jun 14, 2017 5.390 5.490 5.390 5.490 2,079 +0.37(+7.23%)
Jun 13, 2017 5.110 5.120 4.910 5.120 1,005 +0.06(+1.19%)
Jun 12, 2017 5.360 5.360 5.060 5.060 409 -0.11(-2.03%)
Jun 09, 2017 5.165 5.165 5.165 5.165 241 +0.12(+2.48%)
Jun 08, 2017 5.040 5.040 5.000 5.040 8,392 -0.31(-5.79%)
Jun 07, 2017 5.350 5.390 5.350 5.350 627 +0.09(+1.79%)
Jun 06, 2017 5.240 5.280 5.140 5.256 3,932 +0.50(+10.56%)
Jun 02, 2017 4.754 4.754 4.754 16 +0.04(+0.93%)
Jun 01, 2017 4.480 4.710 4.480 4.710 2,438 +0.06(+1.29%)
May 31, 2017 4.650 4.650 4.650 4.650 1,821 +0.36(+8.39%)
May 26, 2017 4.290 4.290 4.290 22 -0.48(-10.06%)
May 25, 2017 4.370 4.770 4.370 4.770 539 +0.32(+7.31%)
May 24, 2017 4.532 4.532 4.380 4.445 1,319 -0.18(-4.00%)
May 23, 2017 4.602 4.630 4.602 4.630 595 +0.23(+5.28%)
May 22, 2017 4.398 4.398 4.398 4.398 7,501 -0.43(-8.94%)
May 19, 2017 4.830 4.830 4.830 4.830 822 -0.06(-1.23%)
May 18, 2017 4.450 4.890 4.450 4.890 3,832 +0.29(+6.30%)
May 17, 2017 4.618 4.618 4.600 4.600 2,237 -0.00(-0.04%)
May 16, 2017 4.602 4.602 4.602 4.602 460 -0.12(-2.50%)
May 15, 2017 4.690 4.720 4.690 4.720 5,424 +0.03(+0.64%)
May 12, 2017 4.650 4.690 4.590 4.690 1,085 -0.25(-5.06%)
May 11, 2017 4.900 4.940 4.900 4.940 516 +0.26(+5.56%)
May 10, 2017 4.760 4.760 4.580 4.680 2,014 +0.13(+2.86%)
May 09, 2017 4.700 4.700 4.550 4.550 3,365 -0.10(-2.15%)
May 08, 2017 4.700 4.700 4.550 4.650 12,848 -0.18(-3.73%)
May 05, 2017 4.652 4.830 4.652 4.830 3,340 +0.17(+3.74%)
May 04, 2017 4.660 4.660 4.656 4.656 576 -0.03(-0.72%)
May 03, 2017 4.670 4.690 4.520 4.690 2,993 -0.06(-1.26%)
May 02, 2017 4.580 4.750 4.540 4.750 1,510 -0.13(-2.66%)
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.