Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt XL Axiata Tbk (OP: PTXKY )

2.580 +0.180 (+7.50%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 17, 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 (%)
Aug 30, 2013 8.120 8.120 7.630 8.080 1,745 +0.53(+7.02%)
Aug 29, 2013 8.010 8.010 7.550 7.550 2,036 +0.15(+2.03%)
Aug 28, 2013 7.990 7.990 7.400 7.400 1,254 -0.15(-1.99%)
Aug 27, 2013 7.690 7.690 7.240 7.550 26,589 -0.57(-7.02%)
Aug 26, 2013 8.120 8.120 8.090 8.120 3,731 +0.17(+2.14%)
Aug 23, 2013 7.550 8.000 7.387 7.950 41,175 +0.49(+6.57%)
Aug 22, 2013 7.500 7.500 7.460 7.460 1,281 -0.14(-1.84%)
Aug 21, 2013 7.490 7.600 7.410 7.600 2,465 +0.23(+3.12%)
Aug 20, 2013 7.460 7.460 7.370 7.370 8,917 -0.17(-2.25%)
Aug 19, 2013 8.120 8.130 7.540 7.540 1,580 -0.76(-9.16%)
Aug 16, 2013 8.250 8.300 7.580 8.300 10,023 +0.05(+0.61%)
Aug 15, 2013 8.250 8.250 8.250 8.250 33,940 +0.35(+4.43%)
Aug 14, 2013 7.950 7.950 7.900 7.900 1,078 -0.30(-3.66%)
Aug 13, 2013 8.000 8.200 7.900 8.200 43,993 -0.25(-2.96%)
Aug 12, 2013 8.140 8.492 8.050 8.450 90,609 -0.10(-1.17%)
Aug 09, 2013 8.950 8.950 8.250 8.550 36,784 +0.20(+2.40%)
Aug 08, 2013 8.400 8.400 8.350 8.350 2,164 +0.04(+0.48%)
Aug 07, 2013 8.300 8.350 8.300 8.310 53,766 -0.19(-2.22%)
Aug 06, 2013 8.500 8.550 8.400 8.499 138,303 +0.10(+1.18%)
Aug 05, 2013 8.430 8.550 8.300 8.400 16,818 +0.34(+4.22%)
Aug 02, 2013 8.110 8.930 8.060 8.060 5,871 -0.49(-5.73%)
Aug 01, 2013 8.880 9.020 8.050 8.550 44,039 -0.64(-6.96%)
Jul 31, 2013 8.550 9.220 8.550 9.190 2,369 -0.21(-2.23%)
Jul 30, 2013 8.680 9.400 8.660 9.400 3,246 +0.22(+2.40%)
Jul 29, 2013 8.963 9.180 8.930 9.180 78,718 +0.23(+2.60%)
Jul 26, 2013 9.370 9.370 8.947 8.947 12,102 -0.12(-1.36%)
Jul 25, 2013 9.470 9.470 9.070 9.070 745 -0.28(-2.99%)
Jul 24, 2013 8.610 9.370 8.610 9.350 4,590 -0.01(-0.11%)
Jul 23, 2013 8.760 9.360 8.760 9.360 564 +0.24(+2.63%)
Jul 22, 2013 8.880 9.120 8.760 9.120 1,992 +0.51(+5.92%)
Jul 19, 2013 9.380 9.380 8.610 8.610 759 -1.09(-11.24%)
Jul 18, 2013 8.910 9.700 8.910 9.700 13,019 +0.16(+1.68%)
Jul 17, 2013 8.670 9.540 8.670 9.540 3,749 +0.10(+1.06%)
Jul 16, 2013 9.410 9.440 8.650 9.440 7,726 -0.16(-1.67%)
Jul 15, 2013 9.600 9.600 8.780 9.600 3,439 +0.85(+9.71%)
Jul 12, 2013 9.100 9.100 8.750 8.750 4,660 +0.15(+1.74%)
Jul 11, 2013 8.800 8.900 8.600 8.600 3,203 +0.25(+2.99%)
Jul 10, 2013 8.990 8.990 8.200 8.350 14,355 +0.00(+0.00%)
Jul 09, 2013 8.710 8.720 8.310 8.350 2,592 -0.10(-1.18%)
Jul 08, 2013 8.240 8.500 8.240 8.450 38,256 +0.06(+0.72%)
Jul 05, 2013 9.140 9.140 8.390 8.390 20,269 -1.21(-12.60%)
Jul 03, 2013 9.000 9.600 9.000 9.600 7,763 -0.04(-0.41%)
Jul 02, 2013 9.420 9.640 9.270 9.640 6,093 +0.34(+3.66%)
Jul 01, 2013 9.240 9.640 9.240 9.300 7,252 -0.34(-3.53%)
Jun 28, 2013 9.640 9.640 9.640 9.640 2,144 +0.54(+5.93%)
Jun 26, 2013 9.450 9.560 9.100 9.100 7,163 +0.80(+9.64%)
Jun 25, 2013 9.150 9.150 8.300 8.300 1,098 -0.80(-8.79%)
Jun 24, 2013 9.100 9.100 9.100 9.100 1,152 +0.15(+1.68%)
Jun 21, 2013 8.720 8.950 8.260 8.950 6,193 +0.59(+7.06%)
Jun 20, 2013 9.030 9.030 8.360 8.360 895 -0.69(-7.62%)
Jun 19, 2013 9.100 9.100 8.560 9.050 1,668 -0.31(-3.31%)
Jun 18, 2013 9.140 9.360 9.100 9.360 3,412 +0.04(+0.43%)
Jun 17, 2013 9.220 9.320 8.570 9.320 5,949 +0.78(+9.13%)
Jun 14, 2013 9.190 9.190 8.540 8.540 1,413 -0.36(-4.04%)
Jun 13, 2013 8.540 8.900 8.540 8.900 3,705 -0.18(-1.98%)
Jun 12, 2013 9.210 9.210 9.080 9.080 1,958 -0.13(-1.41%)
Jun 11, 2013 9.210 9.210 8.800 9.210 676 -0.13(-1.39%)
Jun 10, 2013 9.250 9.350 9.200 9.340 1,399 -0.46(-4.66%)
Jun 07, 2013 9.800 9.980 9.710 9.797 1,012 -0.12(-1.24%)
Jun 06, 2013 9.820 9.920 9.820 9.920 8,679 +0.54(+5.76%)
Jun 05, 2013 9.780 9.950 9.380 9.380 2,720 -0.59(-5.92%)
Jun 04, 2013 10.00 10.00 9.380 9.970 3,306 -0.07(-0.70%)
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.