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

Pt XL Axiata Tbk (OP: PTXKY )

3.255 -0.050 (-1.51%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 15, 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 (%)
May 29, 2015 6.464 6.710 6.410 6.710 109,253 +0.58(+9.46%)
May 28, 2015 6.130 6.130 6.130 6.130 240 -0.26(-4.07%)
May 26, 2015 6.390 6.390 6.390 14 +0.39(+6.57%)
May 22, 2015 5.996 5.996 5.996 0 +0.01(+0.10%)
May 21, 2015 5.990 5.990 5.990 5.990 259 +0.02(+0.34%)
May 20, 2015 5.850 5.970 5.850 5.970 22,166 +0.16(+2.75%)
May 15, 2015 5.810 5.810 5.810 55 +0.10(+1.75%)
May 14, 2015 5.710 5.710 5.710 5.710 478 -0.57(-9.08%)
May 08, 2015 6.280 6.280 6.280 0 -0.03(-0.48%)
May 07, 2015 6.180 6.310 6.036 6.310 22,539 -0.21(-3.22%)
May 05, 2015 6.520 6.520 6.520 0 +0.19(+3.00%)
Apr 30, 2015 6.330 6.330 6.330 12,531 -0.43(-6.36%)
Apr 28, 2015 6.760 6.760 6.760 0 +0.25(+3.84%)
Apr 24, 2015 6.510 6.510 6.510 48 -0.13(-1.96%)
Apr 20, 2015 6.640 6.640 6.640 0 -0.34(-4.87%)
Apr 17, 2015 6.980 6.980 6.700 6.980 7,597 +0.25(+3.71%)
Apr 16, 2015 6.730 6.730 6.730 6.730 1,448 +0.03(+0.45%)
Apr 15, 2015 6.550 6.700 6.550 6.700 491 +0.43(+6.86%)
Apr 13, 2015 6.270 6.270 6.270 0 -0.31(-4.71%)
Apr 10, 2015 6.580 6.580 6.300 6.580 485 +0.08(+1.20%)
Apr 09, 2015 6.502 6.502 6.502 6.502 193 +0.00(+0.00%)
Apr 08, 2015 6.502 6.502 6.502 6.502 293 -0.17(-2.52%)
Apr 02, 2015 6.670 6.670 6.670 0 -0.08(-1.19%)
Apr 01, 2015 6.750 6.750 6.750 6.750 380 +0.30(+4.65%)
Mar 31, 2015 6.650 6.650 6.450 6.450 3,299 -0.48(-6.93%)
Mar 27, 2015 6.930 6.930 6.930 0 +0.51(+7.94%)
Mar 25, 2015 6.420 6.420 6.420 12 -0.59(-8.48%)
Mar 24, 2015 7.015 7.015 7.015 7.015 1,645 +0.07(+1.08%)
Mar 23, 2015 6.665 6.940 6.665 6.940 4,036 +0.18(+2.66%)
Mar 20, 2015 6.430 6.760 6.430 6.760 910 -0.01(-0.15%)
Mar 19, 2015 6.756 6.770 6.700 6.770 1,141 -0.11(-1.60%)
Mar 18, 2015 6.840 6.880 6.840 6.880 484 +0.49(+7.67%)
Mar 17, 2015 6.400 6.400 6.350 6.390 8,423 -0.28(-4.20%)
Mar 13, 2015 6.670 6.670 6.670 0 -0.27(-3.89%)
Mar 12, 2015 6.340 6.940 6.340 6.940 891 +0.22(+3.27%)
Mar 11, 2015 6.470 6.720 6.470 6.720 717 -0.18(-2.61%)
Mar 09, 2015 6.900 6.900 6.900 0 -0.21(-2.89%)
Mar 05, 2015 7.105 7.105 7.105 21 +0.22(+3.12%)
Mar 04, 2015 6.890 6.890 6.890 6.890 4,179 -0.28(-3.91%)
Mar 03, 2015 7.020 7.020 7.020 7.170 980 -0.09(-1.24%)
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.