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 31, 2018 3.700 3.950 3.700 3.950 8,248 -0.10(-2.56%)
Jul 30, 2018 3.760 4.090 3.760 4.054 5,327 +0.04(+0.90%)
Jul 27, 2018 4.050 4.050 3.790 4.018 2,700 +0.25(+6.56%)
Jul 26, 2018 3.770 3.770 3.770 3.770 557 -0.28(-6.91%)
Jul 25, 2018 3.900 4.050 3.900 4.050 10,400 +0.01(+0.25%)
Jul 24, 2018 4.020 4.150 3.890 4.040 6,870 +0.11(+2.77%)
Jul 23, 2018 4.025 4.150 3.900 3.931 7,686 -0.02(-0.47%)
Jul 20, 2018 3.870 4.000 3.870 3.950 11,520 -0.10(-2.47%)
Jul 19, 2018 3.820 4.050 3.780 4.050 24,102 +0.09(+2.31%)
Jul 18, 2018 4.045 4.160 3.930 3.959 7,680 +0.16(+4.18%)
Jul 17, 2018 3.856 3.856 3.800 3.800 6,961 -0.02(-0.52%)
Jul 16, 2018 3.840 3.840 3.540 3.820 6,064 -0.07(-1.80%)
Jul 13, 2018 3.890 3.980 3.890 3.890 3,103 +0.06(+1.67%)
Jul 12, 2018 3.826 3.826 3.826 3.826 397 +0.20(+5.41%)
Jul 11, 2018 3.730 3.738 3.630 3.630 1,585 -0.14(-3.71%)
Jul 10, 2018 3.790 3.790 3.630 3.770 9,350 +0.04(+1.07%)
Jul 09, 2018 3.730 3.730 3.730 3.730 1,726 +0.37(+11.09%)
Jul 06, 2018 3.352 3.480 3.340 3.357 5,497 +0.07(+2.05%)
Jul 05, 2018 3.290 3.318 3.290 3.290 5,782 -0.36(-9.86%)
Jul 03, 2018 3.650 3.650 3.650 0 -0.06(-1.62%)
Jul 02, 2018 3.710 3.710 3.710 3.710 1,407 +0.09(+2.49%)
Jun 29, 2018 3.588 3.620 3.540 3.620 1,506 +0.12(+3.43%)
Jun 28, 2018 3.460 3.550 3.450 3.500 21,553 -0.02(-0.57%)
Jun 27, 2018 3.510 3.730 3.470 3.520 5,531 +0.01(+0.28%)
Jun 26, 2018 3.720 3.720 3.480 3.510 4,347 +0.02(+0.57%)
Jun 25, 2018 3.520 3.660 3.480 3.490 5,899 -0.06(-1.69%)
Jun 22, 2018 3.665 3.665 3.550 3.550 3,617 -0.12(-3.30%)
Jun 21, 2018 3.510 3.671 3.499 3.671 3,368 +0.18(+5.01%)
Jun 20, 2018 3.690 3.848 3.460 3.496 93,066 -0.00(-0.11%)
Jun 19, 2018 3.810 3.861 3.500 3.500 11,605 -0.40(-10.26%)
Jun 18, 2018 3.420 3.900 3.420 3.900 21,978 +0.05(+1.30%)
Jun 15, 2018 3.780 3.850 3.780 3.850 3,851 -0.05(-1.28%)
Jun 14, 2018 3.735 3.900 3.580 3.900 2,529 +0.05(+1.30%)
Jun 13, 2018 3.680 3.850 3.680 3.850 2,461 -0.09(-2.32%)
Jun 11, 2018 3.941 3.941 3.941 0 +0.34(+9.48%)
Jun 08, 2018 3.650 3.650 3.600 3.600 1,599 +0.01(+0.17%)
Jun 07, 2018 3.800 3.900 3.540 3.594 76,820 -0.24(-6.17%)
Jun 06, 2018 3.840 4.040 3.650 3.830 4,937 +0.11(+2.96%)
Jun 05, 2018 3.490 3.720 3.490 3.720 6,448 +0.34(+10.06%)
Jun 04, 2018 3.435 3.490 3.380 3.380 6,259 +0.19(+5.96%)
Jun 01, 2018 2.920 3.190 2.880 3.190 2,478 +0.25(+8.32%)
May 31, 2018 3.110 3.110 2.900 2.945 4,219 -0.31(-9.38%)
May 30, 2018 3.250 3.250 3.095 3.250 11,319 -0.04(-1.22%)
May 29, 2018 3.230 3.290 3.160 3.290 6,760 -0.06(-1.86%)
May 25, 2018 3.353 3.353 3.353 0 +0.18(+5.59%)
May 24, 2018 3.150 3.450 3.150 3.175 15,330 +0.23(+7.72%)
May 23, 2018 3.055 3.210 2.900 2.947 3,304 +0.02(+0.81%)
May 22, 2018 2.930 2.930 2.924 2.924 1,332 +0.09(+3.31%)
May 21, 2018 2.950 2.950 2.830 2.830 15,803 -0.02(-0.79%)
May 18, 2018 3.010 3.050 2.853 2.853 7,021 -0.16(-5.23%)
May 17, 2018 2.980 3.010 2.950 3.010 6,226 +0.30(+11.22%)
May 16, 2018 2.520 2.720 2.520 2.706 3,719 +0.18(+7.13%)
May 15, 2018 2.510 2.610 2.500 2.526 27,940 -0.24(-8.63%)
May 14, 2018 2.730 2.770 2.730 2.765 54,646 -0.10(-3.49%)
May 11, 2018 2.920 2.950 2.865 2.865 6,697 +0.05(+1.60%)
May 10, 2018 2.820 2.820 2.820 2.820 1,895 +0.23(+8.78%)
May 09, 2018 2.780 2.820 2.592 2.592 910 +0.08(+3.18%)
May 08, 2018 2.542 2.550 2.513 2.513 2,059 -0.31(-10.90%)
May 07, 2018 2.770 2.820 2.760 2.820 3,600 +0.07(+2.59%)
May 04, 2018 2.770 2.770 2.621 2.749 4,824 +0.01(+0.37%)
May 03, 2018 2.840 2.840 2.739 2.739 86,925 -0.16(-5.56%)
May 02, 2018 3.070 3.080 2.860 2.900 79,977 -0.17(-5.54%)
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.