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

Pt Xlsmart Telecom Sejahtera Tbk (OP:PTXKY)

2.685 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 4, 2025 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 (%)
Jun 04, 2025 2.685 0 +0.16(+6.36%)
Jun 03, 2025 2.380 2.540 2.380 2.525 4,710 +0.14(+6.07%)
Jun 02, 2025 2.600 2.990 2.250 2.380 12,056 -0.04(-1.67%)
May 30, 2025 2.528 2.528 2.320 2.421 1,506 -0.21(-7.97%)
May 29, 2025 2.445 2.630 2.230 2.630 5,193 -0.03(-1.13%)
May 28, 2025 2.520 2.660 2.310 2.660 10,775 +0.14(+5.56%)
May 27, 2025 2.545 2.545 2.520 2.520 1,187 +0.01(+0.40%)
May 23, 2025 2.220 2.510 2.220 2.510 4,029 +0.04(+1.62%)
May 22, 2025 2.270 2.612 2.270 2.470 58,780 -0.16(-6.26%)
May 21, 2025 2.510 2.635 2.240 2.635 11,920 +0.16(+6.68%)
May 20, 2025 2.420 2.470 2.292 2.470 39,851 -0.04(-1.59%)
May 19, 2025 2.550 2.550 2.301 2.510 16,184 +0.10(+4.15%)
May 16, 2025 2.414 2.414 2.410 2.410 912 -0.13(-5.30%)
May 14, 2025 2.545 84 +0.13(+5.60%)
May 13, 2025 2.460 2.460 2.410 2.410 3,789 -0.08(-3.21%)
May 12, 2025 2.700 2.700 2.490 2.490 10,095 -0.32(-11.39%)
May 09, 2025 2.570 2.810 2.300 2.810 23,393 +0.38(+15.64%)
May 08, 2025 2.220 2.430 2.220 2.430 4,483 -0.08(-3.19%)
May 07, 2025 2.330 2.550 2.300 2.510 13,837 +0.09(+3.72%)
May 06, 2025 2.730 2.730 2.420 2.420 9,924 -0.10(-3.78%)
May 05, 2025 2.510 2.630 2.510 2.515 5,615 +0.12(+4.79%)
May 02, 2025 2.210 2.400 2.210 2.400 4,467 +0.02(+0.71%)
May 01, 2025 2.500 2.545 2.383 2.383 7,772 +0.25(+11.88%)
Apr 30, 2025 2.300 2.540 2.130 2.130 3,910 -0.35(-14.11%)
Apr 29, 2025 2.140 2.500 2.140 2.480 12,651 -0.01(-0.40%)
Apr 28, 2025 2.160 2.490 2.160 2.490 7,087 +0.14(+5.96%)
Apr 25, 2025 2.450 2.450 2.150 2.350 14,586 -0.10(-4.08%)
Apr 24, 2025 2.450 2.450 2.410 2.450 7,013 +0.01(+0.20%)
Apr 23, 2025 2.445 2.470 2.445 2.445 1,288 -0.41(-14.21%)
Apr 22, 2025 2.777 2.850 2.777 2.850 652 +0.17(+6.34%)
Apr 21, 2025 2.260 2.680 2.260 2.680 1,984 +0.40(+17.54%)
Apr 17, 2025 2.530 2.530 2.280 2.280 3,405 -0.03(-1.30%)
Apr 16, 2025 2.550 2.550 2.160 2.310 4,657 -0.13(-5.33%)
Apr 15, 2025 2.750 2.750 2.130 2.440 3,065 +0.18(+7.96%)
Apr 14, 2025 3.000 3.000 2.260 2.260 4,093 +0.04(+1.80%)
Apr 11, 2025 2.469 3.050 2.220 2.220 6,005 -0.27(-10.84%)
Apr 10, 2025 2.330 2.490 2.330 2.490 26,733 -0.17(-6.39%)
Apr 09, 2025 2.435 2.800 2.210 2.660 27,177 +0.41(+18.22%)
Apr 08, 2025 2.425 2.600 2.250 2.250 3,796 -0.21(-8.56%)
Apr 07, 2025 2.660 3.010 2.430 2.461 7,196 +0.03(+1.26%)
Apr 04, 2025 2.466 3.095 2.430 2.430 3,335 -0.63(-20.59%)
Apr 03, 2025 3.060 3.060 3.060 3.060 615 +0.37(+13.75%)
Apr 02, 2025 2.680 3.150 2.680 2.690 33,050 -0.06(-2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.