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, 2019 4.490 4.500 4.450 4.450 19,571 -0.10(-2.20%)
Jul 30, 2019 4.460 4.550 4.460 4.550 7,984 -0.03(-0.66%)
Jul 29, 2019 4.550 4.620 4.548 4.580 8,620 +0.22(+5.05%)
Jul 26, 2019 4.343 4.360 4.343 4.360 1,500 -0.14(-3.11%)
Jul 25, 2019 4.590 4.590 4.500 4.500 2,939 +0.17(+3.93%)
Jul 24, 2019 4.395 4.395 4.330 4.330 2,111 -0.10(-2.26%)
Jul 23, 2019 4.550 4.550 4.430 4.430 10,789 +0.01(+0.32%)
Jul 19, 2019 4.416 4.416 4.416 0 +0.11(+2.46%)
Jul 18, 2019 4.310 4.310 4.310 4.310 308 +0.09(+2.13%)
Jul 17, 2019 4.220 4.220 4.220 4.220 469 -0.10(-2.31%)
Jul 16, 2019 4.320 4.320 4.320 282 +0.00(+0.00%)
Jul 15, 2019 4.320 4.320 4.320 4.320 620 +0.20(+4.85%)
Jul 12, 2019 4.120 4.120 4.120 1 +0.00(+0.00%)
Jul 11, 2019 4.120 4.120 4.120 25 +0.00(+0.00%)
Jul 10, 2019 4.170 4.170 4.120 4.120 18,402 +0.02(+0.49%)
Jul 09, 2019 4.020 4.100 4.020 4.100 1,793 +0.14(+3.54%)
Jul 08, 2019 3.960 3.960 3.960 3.960 119 -0.04(-1.00%)
Jul 05, 2019 3.970 4.000 3.970 4.000 1,800 +0.00(+0.00%)
Jul 03, 2019 4.020 4.020 4.000 4.000 13,700 -0.13(-3.15%)
Jul 02, 2019 4.120 4.218 4.120 4.130 3,128 -0.03(-0.72%)
Jul 01, 2019 4.182 4.182 4.160 4.160 1,256 +0.05(+1.22%)
Jun 28, 2019 4.133 4.133 4.110 4.110 1,600 +0.01(+0.15%)
Jun 27, 2019 4.095 4.104 4.095 4.104 1,045 +0.07(+1.84%)
Jun 26, 2019 4.030 4.030 4.030 4.030 1,678 +0.03(+0.75%)
Jun 25, 2019 4.000 4.000 4.000 4.000 197 -0.17(-4.08%)
Jun 24, 2019 4.065 4.170 4.065 4.170 2,111 -0.02(-0.48%)
Jun 21, 2019 4.060 4.190 4.020 4.190 1,700 -0.01(-0.24%)
Jun 20, 2019 4.150 4.200 4.150 4.200 26,180 +0.17(+4.22%)
Jun 19, 2019 3.930 4.090 3.930 4.030 3,185 +0.00(+0.10%)
Jun 18, 2019 4.026 4.026 4.026 4.026 879 +0.15(+3.76%)
Jun 17, 2019 3.916 3.925 3.880 3.880 2,156 -0.07(-1.67%)
Jun 14, 2019 3.946 3.946 3.946 58 +0.00(+0.00%)
Jun 13, 2019 3.991 3.991 3.946 3.946 41,316 -0.00(-0.10%)
Jun 12, 2019 3.950 4.000 3.950 3.950 18,180 +0.04(+1.02%)
Jun 11, 2019 4.120 4.120 3.910 3.910 2,365 -0.23(-5.60%)
Jun 10, 2019 4.125 4.142 4.125 4.142 2,695 +0.06(+1.52%)
Jun 07, 2019 4.080 4.080 4.080 68 +0.00(+0.00%)
Jun 06, 2019 3.950 4.080 3.950 4.080 1,067 +0.08(+2.00%)
Jun 05, 2019 4.000 4.000 4.000 4.000 1,216 +0.06(+1.52%)
Jun 04, 2019 3.940 3.940 3.940 3.940 2,370 -0.06(-1.50%)
Jun 03, 2019 3.900 4.080 3.900 4.000 8,328 +0.07(+1.78%)
May 31, 2019 3.930 3.930 3.930 97 +0.00(+0.00%)
May 30, 2019 3.930 3.930 3.930 3.930 584 +0.08(+2.08%)
May 29, 2019 3.828 3.850 3.810 3.850 787 +0.17(+4.62%)
May 28, 2019 3.680 3.680 3.680 43 +0.00(+0.00%)
May 24, 2019 3.720 3.720 3.680 3.680 2,400 -0.17(-4.42%)
May 23, 2019 3.643 3.850 3.620 3.850 755 +0.33(+9.38%)
May 22, 2019 3.520 3.520 3.520 3.520 385 -0.23(-6.13%)
May 21, 2019 3.600 3.750 3.600 3.750 725 +0.12(+3.31%)
May 20, 2019 3.630 3.630 3.630 3.630 467 +0.22(+6.45%)
May 17, 2019 3.520 3.520 3.410 3.410 53,000 -0.12(-3.40%)
May 16, 2019 3.530 3.530 3.530 115 +0.00(+0.00%)
May 15, 2019 3.625 3.680 3.530 3.530 13,374 -0.24(-6.37%)
May 14, 2019 3.770 3.770 3.770 3.770 6,610 +0.00(+0.13%)
May 13, 2019 3.850 3.850 3.765 3.765 3,036 -0.19(-4.68%)
May 10, 2019 4.110 4.110 3.950 3.950 500 -0.14(-3.42%)
May 09, 2019 4.050 4.090 4.050 4.090 1,300 -0.02(-0.49%)
May 07, 2019 4.110 4.110 4.110 0 +0.10(+2.49%)
May 06, 2019 4.010 4.010 4.010 4.010 256 +0.07(+1.78%)
May 03, 2019 3.700 3.940 3.700 3.940 3,400 +0.23(+6.20%)
May 02, 2019 3.710 3.905 3.710 3.710 7,346 -0.30(-7.48%)
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.