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 (%)
Sep 30, 2015 3.470 3.470 3.470 0 +0.23(+7.10%)
Sep 29, 2015 3.240 3.270 3.240 3.240 2,464 +0.13(+4.18%)
Sep 28, 2015 3.110 3.110 3.110 3.110 160 -0.05(-1.64%)
Sep 25, 2015 3.135 3.162 3.135 3.162 56,005 +0.07(+2.40%)
Sep 24, 2015 3.040 3.088 3.040 3.088 759 -0.13(-3.98%)
Sep 23, 2015 3.160 3.216 3.160 3.216 830 +0.04(+1.13%)
Sep 22, 2015 3.180 3.260 3.180 3.180 10,959 -0.05(-1.55%)
Sep 21, 2015 3.275 3.310 3.230 3.230 6,745 -0.02(-0.62%)
Sep 18, 2015 3.280 3.280 3.250 3.250 611 -0.13(-3.93%)
Sep 16, 2015 3.383 3.383 3.383 0 +0.10(+3.14%)
Sep 15, 2015 3.280 3.280 3.280 3.280 7,006 -0.06(-1.86%)
Sep 14, 2015 3.342 3.342 3.342 3.342 850 -0.06(-1.71%)
Sep 09, 2015 3.400 3.400 3.400 38 -0.14(-3.82%)
Sep 08, 2015 3.535 3.535 3.535 3.535 1,134 -0.21(-5.73%)
Sep 04, 2015 3.750 3.750 3.750 0 -0.45(-10.71%)
Sep 02, 2015 4.200 4.200 4.200 0 +0.32(+8.25%)
Sep 01, 2015 4.120 4.160 3.880 3.880 3,398 -0.52(-11.82%)
Aug 31, 2015 4.230 4.400 4.230 4.400 12,789 +0.29(+7.08%)
Aug 27, 2015 4.109 4.109 4.109 53 -0.00(-0.02%)
Aug 26, 2015 4.150 4.170 3.770 4.110 8,341 +0.05(+1.23%)
Aug 25, 2015 3.840 4.160 3.800 4.060 5,569 -0.10(-2.40%)
Aug 24, 2015 3.915 4.160 3.670 4.160 2,295 +0.21(+5.18%)
Aug 21, 2015 4.010 4.010 3.950 3.955 11,017 -0.14(-3.42%)
Aug 20, 2015 4.040 4.095 4.040 4.095 2,205 +0.01(+0.37%)
Aug 19, 2015 4.050 4.125 4.050 4.080 45,740 +0.35(+9.53%)
Aug 14, 2015 3.725 3.725 3.725 141 -0.02(-0.67%)
Aug 13, 2015 3.560 3.750 3.560 3.750 1,300 +0.31(+9.14%)
Aug 12, 2015 3.352 3.436 3.340 3.436 116,849 -0.28(-7.63%)
Aug 11, 2015 3.750 3.750 3.675 3.720 67,340 -0.28(-7.00%)
Aug 07, 2015 4.000 4.000 4.000 44 -0.15(-3.61%)
Aug 06, 2015 4.150 4.150 4.150 4.150 5,399 -0.25(-5.79%)
Aug 05, 2015 4.510 4.510 4.405 4.405 20,910 +0.04(+0.92%)
Aug 04, 2015 4.400 4.400 4.365 4.365 38,719 -0.01(-0.34%)
Jul 31, 2015 4.380 4.380 4.380 0 +0.15(+3.55%)
Jul 30, 2015 4.230 4.230 4.230 4.230 7,323 +0.04(+0.91%)
Jul 29, 2015 4.150 4.192 4.150 4.192 1,699 +0.00(+0.05%)
Jul 28, 2015 4.250 4.250 4.160 4.190 67,299 -0.23(-5.20%)
Jul 27, 2015 4.420 4.420 4.420 4.420 394 -0.27(-5.76%)
Jul 24, 2015 4.652 4.690 4.652 4.690 1,553 -0.21(-4.29%)
Jul 23, 2015 4.905 4.905 4.900 4.900 1,450 +0.03(+0.62%)
Jul 22, 2015 4.700 4.900 4.700 4.870 25,943 +0.06(+1.25%)
Jul 21, 2015 4.850 4.850 4.810 4.810 739 -0.20(-3.99%)
Jul 20, 2015 5.010 5.010 5.010 5.010 634 +0.00(+0.00%)
Jul 17, 2015 5.010 5.010 5.010 5.010 200 +0.04(+0.80%)
Jul 16, 2015 4.842 5.070 4.842 4.970 8,851 -0.01(-0.20%)
Jul 15, 2015 4.860 4.980 4.740 4.980 2,623 +0.16(+3.32%)
Jul 10, 2015 4.820 4.820 4.820 92 -0.04(-0.72%)
Jul 09, 2015 4.960 4.960 4.855 4.855 1,844 -0.28(-5.54%)
Jul 08, 2015 5.140 5.140 5.140 5.140 446 +0.18(+3.63%)
Jul 07, 2015 4.840 4.960 4.840 4.960 1,294 -0.62(-11.11%)
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.