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 31, 2016 4.890 4.890 4.890 4.890 887 -0.12(-2.40%)
May 27, 2016 5.010 5.010 5.010 0 -0.02(-0.40%)
May 26, 2016 5.100 5.140 5.030 5.030 1,404 +0.23(+4.79%)
May 25, 2016 4.660 4.800 4.660 4.800 1,487 +0.16(+3.40%)
May 23, 2016 4.642 4.642 4.642 0 -0.14(-2.97%)
May 20, 2016 4.772 4.784 4.772 4.784 780 -0.19(-3.74%)
May 19, 2016 4.970 4.970 4.970 4.970 123 +0.12(+2.47%)
May 16, 2016 4.850 4.850 4.850 0 -0.35(-6.73%)
May 13, 2016 4.960 5.200 4.850 5.200 4,470 +0.33(+6.78%)
May 11, 2016 4.870 4.870 4.870 13 -0.18(-3.56%)
May 10, 2016 5.000 5.050 5.000 5.050 661 -0.28(-5.25%)
May 09, 2016 5.330 5.330 5.330 5.330 625 +0.23(+4.51%)
May 06, 2016 5.200 5.200 5.100 5.100 6,605 -0.18(-3.41%)
May 05, 2016 5.260 5.280 5.260 5.280 4,825 +0.34(+6.92%)
May 03, 2016 4.938 4.938 4.938 15 -0.29(-5.58%)
Apr 29, 2016 5.230 5.230 5.230 0 -0.18(-3.33%)
Apr 28, 2016 5.350 5.410 5.350 5.410 731 +0.03(+0.56%)
Apr 27, 2016 5.590 5.590 5.380 5.380 1,554 -0.08(-1.47%)
Apr 26, 2016 5.460 5.460 5.460 5.460 2,000 +0.03(+0.46%)
Apr 25, 2016 5.435 5.435 5.435 5.435 1,732 -0.21(-3.63%)
Apr 22, 2016 5.640 5.640 5.640 5.640 132 -0.28(-4.73%)
Apr 21, 2016 5.640 5.944 5.640 5.920 1,193 -0.08(-1.33%)
Apr 20, 2016 5.760 6.000 5.760 6.000 1,770 -0.29(-4.61%)
Apr 19, 2016 5.940 6.290 5.910 6.290 2,213 +0.50(+8.64%)
Apr 18, 2016 5.790 5.790 5.790 5.790 233 -0.22(-3.66%)
Apr 15, 2016 5.970 6.010 5.810 6.010 762 +0.03(+0.50%)
Apr 14, 2016 5.980 5.980 5.980 5.980 179 +0.30(+5.28%)
Apr 13, 2016 5.680 5.680 5.680 5.680 510 -0.09(-1.56%)
Apr 12, 2016 5.770 5.770 5.770 5.770 184 +0.12(+2.12%)
Apr 11, 2016 5.610 5.990 5.610 5.650 1,429 -0.33(-5.52%)
Apr 08, 2016 5.720 5.980 5.720 5.980 1,044 +0.30(+5.28%)
Apr 07, 2016 5.880 5.880 5.680 5.680 784 -0.36(-5.96%)
Apr 06, 2016 6.040 6.040 6.040 6.040 563 +0.02(+0.33%)
Apr 05, 2016 6.060 6.060 6.020 6.020 353 +0.22(+3.79%)
Apr 04, 2016 6.120 6.160 5.800 5.800 2,309 -0.13(-2.19%)
Apr 01, 2016 6.050 6.050 5.930 5.930 1,332 -0.25(-4.05%)
Mar 31, 2016 6.180 6.180 6.130 6.180 4,874 +0.02(+0.32%)
Mar 30, 2016 6.160 6.160 6.160 6.160 291 +0.30(+5.12%)
Mar 29, 2016 5.700 5.860 5.700 5.860 1,396 +0.28(+5.02%)
Mar 28, 2016 5.950 5.950 5.580 5.580 585 -0.17(-2.96%)
Mar 24, 2016 5.750 5.750 5.750 0 -0.30(-4.93%)
Mar 23, 2016 6.048 6.048 6.048 6.048 291 -0.25(-4.00%)
Mar 22, 2016 6.105 6.300 6.105 6.300 1,671 -0.03(-0.47%)
Mar 21, 2016 6.000 6.330 6.000 6.330 13,331 +0.24(+3.94%)
Mar 18, 2016 6.090 6.090 6.090 6.090 221 -0.11(-1.77%)
Mar 17, 2016 6.182 6.200 6.182 6.200 665 +0.23(+3.82%)
Mar 16, 2016 5.930 5.972 5.930 5.972 4,394 +0.01(+0.20%)
Mar 15, 2016 5.960 5.960 5.960 5.960 154 -0.27(-4.33%)
Mar 14, 2016 6.230 6.230 6.230 6.230 2,202 +0.15(+2.47%)
Mar 10, 2016 6.080 6.080 6.080 0 -0.01(-0.16%)
Mar 09, 2016 6.090 6.090 6.090 6.090 217 -0.03(-0.49%)
Mar 08, 2016 6.160 6.160 6.120 6.120 404 -0.09(-1.45%)
Mar 07, 2016 6.210 6.210 6.210 6.210 510 -0.06(-0.96%)
Mar 04, 2016 6.206 6.206 6.206 6.270 39,931 +0.29(+4.85%)
Mar 02, 2016 5.980 5.980 5.980 18 -0.12(-1.97%)
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.