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 (%)
Sep 30, 2016 3.980 4.370 3.940 4.370 2,641 +0.09(+2.01%)
Sep 29, 2016 4.220 4.284 4.220 4.284 1,164 +0.37(+9.57%)
Sep 28, 2016 3.910 3.910 3.910 3.910 343 -0.13(-3.22%)
Sep 27, 2016 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Sep 26, 2016 3.923 4.040 3.800 4.040 18,621 -0.04(-0.98%)
Sep 22, 2016 4.080 4.080 4.080 2 +0.07(+1.80%)
Sep 21, 2016 4.008 4.008 4.008 4.008 195 +0.26(+6.88%)
Sep 20, 2016 3.790 3.790 3.750 3.750 9,593 +0.00(+0.00%)
Sep 19, 2016 4.060 4.130 3.750 3.750 863 -0.35(-8.54%)
Sep 16, 2016 3.930 4.100 3.930 4.100 812 -0.00(-0.05%)
Sep 15, 2016 3.958 4.102 3.940 4.102 6,194 +0.03(+0.79%)
Sep 14, 2016 3.875 4.070 3.850 4.070 5,961 +0.17(+4.36%)
Sep 13, 2016 3.900 3.900 3.900 3.900 1,119 -0.11(-2.74%)
Sep 12, 2016 4.010 4.140 4.010 4.010 1,221 -0.17(-4.07%)
Sep 09, 2016 4.180 4.180 4.095 4.180 1,239 -0.08(-1.88%)
Sep 08, 2016 4.310 4.310 4.198 4.260 15,009 -0.05(-1.16%)
Sep 07, 2016 4.310 4.310 4.310 4.310 446 -0.19(-4.22%)
Sep 06, 2016 4.460 4.500 4.460 4.500 433 -0.06(-1.32%)
Sep 02, 2016 4.560 4.560 4.560 0 +0.04(+0.82%)
Sep 01, 2016 4.560 4.560 4.230 4.523 13,285 +0.13(+3.03%)
Aug 30, 2016 4.390 4.390 4.390 0 -0.21(-4.48%)
Aug 29, 2016 4.540 4.596 4.540 4.596 1,463 -0.22(-4.49%)
Aug 26, 2016 4.660 4.830 4.660 4.812 3,125 +0.12(+2.60%)
Aug 25, 2016 4.690 4.690 4.690 4.690 26,173 -0.46(-8.93%)
Aug 24, 2016 4.990 5.150 4.990 5.150 618 +0.20(+4.04%)
Aug 23, 2016 5.250 5.250 4.950 4.950 730 -0.91(-15.53%)
Aug 19, 2016 5.860 5.860 5.860 30 -0.06(-1.01%)
Aug 18, 2016 5.700 5.920 5.700 5.920 430 +0.27(+4.78%)
Aug 17, 2016 5.496 5.650 5.496 5.650 4,143 +0.15(+2.73%)
Aug 16, 2016 5.670 5.670 5.500 5.500 360 -0.08(-1.43%)
Aug 15, 2016 5.580 5.580 5.580 5.580 1,201 +0.04(+0.72%)
Aug 12, 2016 5.540 5.540 5.540 5.540 2,300 -0.23(-3.99%)
Aug 11, 2016 5.728 5.770 5.728 5.770 406 +0.07(+1.23%)
Aug 10, 2016 5.615 5.700 5.500 5.700 7,321 -0.10(-1.72%)
Aug 09, 2016 5.790 5.800 5.330 5.800 1,254 +0.46(+8.61%)
Aug 08, 2016 5.790 5.800 5.340 5.340 1,136 -0.22(-3.96%)
Aug 05, 2016 5.560 5.560 5.560 5.560 1,668 -0.14(-2.37%)
Aug 04, 2016 5.800 5.800 5.695 5.695 872 +0.31(+5.66%)
Aug 03, 2016 5.390 5.390 5.390 5.390 486 -0.26(-4.60%)
Aug 02, 2016 5.450 5.650 5.450 5.650 335 +0.18(+3.29%)
Jul 29, 2016 5.470 5.470 5.470 75 -0.25(-4.37%)
Jul 27, 2016 5.720 5.720 5.720 0 +0.00(+0.05%)
Jul 26, 2016 5.717 5.717 5.717 5.717 3,717 -0.04(-0.75%)
Jul 25, 2016 5.720 5.760 5.720 5.760 604 +0.38(+7.06%)
Jul 22, 2016 5.360 5.410 5.360 5.380 5,327 -0.52(-8.81%)
Jul 21, 2016 5.900 5.900 5.850 5.900 2,440 +0.26(+4.61%)
Jul 19, 2016 5.640 5.640 5.640 51 +0.14(+2.55%)
Jul 18, 2016 5.660 6.210 5.500 5.500 4,413 -0.36(-6.14%)
Jul 15, 2016 6.160 6.160 5.860 5.860 515 +0.23(+4.09%)
Jul 13, 2016 5.630 5.630 5.630 58 +0.27(+5.04%)
Jul 08, 2016 5.360 5.360 5.360 0 -0.60(-10.07%)
Jul 07, 2016 5.770 5.960 5.770 5.960 230 +0.73(+13.96%)
Jul 05, 2016 5.230 5.230 5.230 5.230 335 -0.27(-4.93%)
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.