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 30, 2021 3.708 3.708 3.708 3.708 664 +0.15(+4.22%)
Jul 29, 2021 3.558 3.558 3.558 3.558 885 +0.21(+6.19%)
Jul 26, 2021 3.350 3.350 3.350 53 -0.08(-2.33%)
Jul 23, 2021 3.232 3.430 3.230 3.430 2,421 -0.03(-1.01%)
Jul 22, 2021 3.292 3.640 3.290 3.465 1,596 +0.21(+6.32%)
Jul 21, 2021 3.438 3.438 3.259 3.259 631 -0.12(-3.58%)
Jul 20, 2021 3.371 3.380 3.290 3.380 1,022 +0.05(+1.65%)
Jul 19, 2021 3.430 3.430 3.232 3.325 2,648 -0.10(-3.06%)
Jul 16, 2021 3.360 3.430 3.300 3.430 4,914 +0.10(+3.00%)
Jul 15, 2021 3.330 3.330 3.330 3.330 446 -0.06(-1.77%)
Jul 14, 2021 3.480 3.490 3.390 3.390 4,043 -0.02(-0.59%)
Jul 13, 2021 3.410 3.410 3.410 3.410 234 -0.18(-5.01%)
Jul 12, 2021 3.572 3.590 3.572 3.590 1,685 -0.08(-2.07%)
Jul 09, 2021 3.688 3.688 3.666 3.666 1,045 +0.31(+9.35%)
Jul 08, 2021 3.548 3.548 3.353 3.353 291 -0.29(-7.84%)
Jul 07, 2021 3.638 3.638 3.638 3.638 222 +0.01(+0.28%)
Jul 06, 2021 3.627 3.627 3.627 3.627 185 +0.03(+0.76%)
Jul 02, 2021 3.600 3.600 3.600 3.600 2,571 -0.09(-2.37%)
Jul 01, 2021 3.688 3.688 3.688 3.688 797 -0.04(-1.14%)
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%)
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.