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, 2022 3.030 3.030 3.030 3.030 10,848 -0.01(-0.33%)
Jul 28, 2022 3.130 3.140 3.040 3.040 226,533 +0.04(+1.33%)
Jul 27, 2022 3.000 3.040 2.980 3.000 109,154 -0.23(-7.12%)
Jul 26, 2022 3.030 3.230 3.030 3.230 2,262 +0.09(+2.77%)
Jul 25, 2022 3.143 3.143 3.143 3.143 685 -0.20(-5.90%)
Jul 22, 2022 3.120 3.340 3.120 3.340 6,019 +0.10(+3.02%)
Jul 20, 2022 3.242 97 -0.04(-1.16%)
Jul 19, 2022 3.280 3.280 3.280 3.280 122 +0.27(+8.97%)
Jul 18, 2022 3.138 3.138 3.000 3.010 3,066 -0.03(-0.82%)
Jul 15, 2022 3.035 3.035 2.940 3.035 7,798 +0.03(+1.00%)
Jul 13, 2022 3.005 0 -0.00(-0.17%)
Jul 12, 2022 3.070 3.070 3.010 3.010 1,259 -0.03(-0.99%)
Jul 11, 2022 2.960 3.040 2.960 3.040 1,352 +0.04(+1.33%)
Jul 08, 2022 3.120 3.120 2.960 3.000 3,130 +0.04(+1.52%)
Jul 07, 2022 2.934 2.983 2.860 2.955 15,012 +0.02(+0.51%)
Jul 06, 2022 2.940 2.940 2.940 2.940 1,613 -0.18(-5.77%)
Jul 05, 2022 3.120 3.120 3.120 3.120 233 -0.35(-10.09%)
Jul 01, 2022 3.470 3.470 3.470 3.470 1,978 +0.15(+4.65%)
Jun 30, 2022 3.316 3.316 3.316 3.316 135 -0.17(-4.83%)
Jun 29, 2022 3.293 3.484 3.260 3.484 738 -0.14(-3.75%)
Jun 28, 2022 3.505 3.620 3.390 3.620 2,413 +0.06(+1.69%)
Jun 27, 2022 3.560 3.560 3.560 3.560 873 +0.36(+11.25%)
Jun 21, 2022 3.200 84 +0.10(+3.39%)
Jun 17, 2022 3.158 3.158 3.095 3.095 1,452 +0.05(+1.48%)
Jun 16, 2022 3.165 3.165 3.050 3.050 3,593 -0.18(-5.67%)
Jun 14, 2022 3.233 30 +0.12(+3.79%)
Jun 13, 2022 3.110 3.215 3.110 3.115 7,783 -0.34(-9.83%)
Jun 10, 2022 3.455 3.455 3.420 3.455 1,113 -0.00(-0.14%)
Jun 09, 2022 3.510 3.524 3.460 3.460 10,943 -0.15(-4.02%)
Jun 08, 2022 3.570 3.605 3.570 3.605 9,960 +0.11(+3.30%)
Jun 07, 2022 3.490 3.490 3.490 3.490 1,142 -0.02(-0.57%)
Jun 06, 2022 3.540 3.540 3.510 3.510 1,113 -0.07(-1.83%)
Jun 03, 2022 3.540 3.575 3.540 3.575 814 -0.00(-0.13%)
Jun 01, 2022 3.580 0 +0.05(+1.42%)
May 31, 2022 3.530 3.565 3.530 3.530 1,625 -0.09(-2.35%)
May 27, 2022 3.580 3.670 3.560 3.615 2,902 +0.17(+4.93%)
May 26, 2022 3.480 3.480 3.400 3.445 24,348 +0.01(+0.15%)
May 25, 2022 3.475 3.493 3.440 3.440 62,758 -0.04(-1.15%)
May 24, 2022 3.480 3.480 3.480 3.480 2,475 -0.02(-0.71%)
May 23, 2022 3.505 3.505 3.505 3.505 2,268 -0.06(-1.82%)
May 20, 2022 3.606 3.606 3.570 3.570 892 -0.06(-1.60%)
May 19, 2022 3.594 3.628 3.594 3.628 1,074 -0.05(-1.41%)
May 18, 2022 3.635 3.680 3.635 3.680 904 -0.03(-0.81%)
May 17, 2022 3.710 3.710 3.710 3.710 2,684 -0.12(-3.26%)
May 16, 2022 3.835 3.835 3.790 3.835 844 +0.10(+2.81%)
May 13, 2022 3.970 3.970 3.730 3.730 8,150 +0.03(+0.81%)
May 12, 2022 3.770 3.825 3.700 3.700 3,694 -0.44(-10.63%)
May 11, 2022 4.035 4.140 4.035 4.140 13,469 +0.21(+5.34%)
May 10, 2022 4.140 4.140 3.930 3.930 1,841 -0.17(-4.15%)
May 09, 2022 4.040 4.100 4.040 4.100 1,584 -0.22(-5.09%)
May 06, 2022 4.320 4.330 4.320 4.320 2,053 -0.08(-1.82%)
May 04, 2022 4.400 0 +0.18(+4.27%)
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.