Skip to main content

Pt XL Axiata Tbk (OP: PTXKY )

2.400 +0.020 (+0.84%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2013 7.820 7.820 7.820 7.820 0 -0.88(-10.11%)
Sep 19, 2013 8.700 8.700 8.700 0 +0.55(+6.75%)
Sep 18, 2013 7.920 8.150 7.820 8.150 3,780 +0.23(+2.90%)
Sep 17, 2013 8.000 8.000 7.920 7.920 35,020 +0.22(+2.86%)
Sep 13, 2013 7.700 7.700 7.700 7.700 0 +0.15(+1.99%)
Sep 12, 2013 7.650 7.650 7.550 7.550 7,495 +0.20(+2.72%)
Sep 11, 2013 7.450 7.450 7.350 7.350 1,301 -0.05(-0.68%)
Sep 10, 2013 7.200 7.550 7.200 7.400 19,855 +0.75(+11.28%)
Sep 09, 2013 6.900 6.900 6.614 6.650 628,799 -0.11(-1.63%)
Sep 06, 2013 6.890 6.890 6.680 6.760 290,289 -0.08(-1.17%)
Sep 05, 2013 7.028 7.300 6.840 6.840 79,850 -0.76(-10.00%)
Sep 04, 2013 7.600 7.600 7.190 7.600 3,651 +0.41(+5.70%)
Sep 03, 2013 7.190 7.240 7.190 7.190 4,281 -0.89(-11.01%)
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%)
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.