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, 2019 3.930 3.930 3.930 97 +0.00(+0.00%)
May 30, 2019 3.930 3.930 3.930 3.930 584 +0.08(+2.08%)
May 29, 2019 3.828 3.850 3.810 3.850 787 +0.17(+4.62%)
May 28, 2019 3.680 3.680 3.680 43 +0.00(+0.00%)
May 24, 2019 3.720 3.720 3.680 3.680 2,400 -0.17(-4.42%)
May 23, 2019 3.643 3.850 3.620 3.850 755 +0.33(+9.38%)
May 22, 2019 3.520 3.520 3.520 3.520 385 -0.23(-6.13%)
May 21, 2019 3.600 3.750 3.600 3.750 725 +0.12(+3.31%)
May 20, 2019 3.630 3.630 3.630 3.630 467 +0.22(+6.45%)
May 17, 2019 3.520 3.520 3.410 3.410 53,000 -0.12(-3.40%)
May 16, 2019 3.530 3.530 3.530 115 +0.00(+0.00%)
May 15, 2019 3.625 3.680 3.530 3.530 13,374 -0.24(-6.37%)
May 14, 2019 3.770 3.770 3.770 3.770 6,610 +0.00(+0.13%)
May 13, 2019 3.850 3.850 3.765 3.765 3,036 -0.19(-4.68%)
May 10, 2019 4.110 4.110 3.950 3.950 500 -0.14(-3.42%)
May 09, 2019 4.050 4.090 4.050 4.090 1,300 -0.02(-0.49%)
May 07, 2019 4.110 4.110 4.110 0 +0.10(+2.49%)
May 06, 2019 4.010 4.010 4.010 4.010 256 +0.07(+1.78%)
May 03, 2019 3.700 3.940 3.700 3.940 3,400 +0.23(+6.20%)
May 02, 2019 3.710 3.905 3.710 3.710 7,346 -0.30(-7.48%)
May 01, 2019 4.010 4.010 4.010 14 +0.00(+0.00%)
Apr 30, 2019 4.010 4.010 4.010 4.010 5,000 +0.10(+2.56%)
Apr 29, 2019 4.020 4.050 3.910 3.910 2,706 +0.00(+0.00%)
Apr 26, 2019 3.910 3.910 3.889 3.910 1,500 -0.05(-1.31%)
Apr 25, 2019 3.920 3.962 3.920 3.962 2,322 -0.08(-1.93%)
Apr 24, 2019 4.040 4.040 4.040 4.040 300 -0.05(-1.22%)
Apr 23, 2019 4.300 4.300 4.090 4.090 555 +0.18(+4.50%)
Apr 22, 2019 3.900 3.930 3.900 3.914 6,820 -0.05(-1.16%)
Apr 18, 2019 3.960 3.960 3.960 3.960 900 +0.05(+1.23%)
Apr 17, 2019 4.030 4.030 3.912 3.912 56,420 -0.08(-1.95%)
Apr 16, 2019 3.870 3.990 3.830 3.990 5,297 -0.06(-1.48%)
Apr 15, 2019 3.950 4.050 3.850 4.050 3,614 +0.13(+3.32%)
Apr 12, 2019 4.120 4.120 3.920 3.920 700 +0.19(+5.09%)
Apr 11, 2019 3.770 3.770 3.690 3.730 2,515 -0.05(-1.32%)
Apr 10, 2019 3.770 3.780 3.770 3.780 3,307 +0.03(+0.80%)
Apr 09, 2019 3.610 3.750 3.430 3.750 14,145 +0.35(+10.29%)
Apr 08, 2019 3.400 3.400 3.400 3.400 425 -0.33(-8.97%)
Apr 05, 2019 3.735 3.735 3.735 3.735 200 +0.17(+4.62%)
Apr 04, 2019 3.570 3.570 3.570 3.570 529 -0.30(-7.75%)
Apr 03, 2019 3.680 3.870 3.680 3.870 12,049 +0.14(+3.61%)
Apr 02, 2019 3.735 3.735 3.735 3.735 3,205 +0.03(+0.95%)
Apr 01, 2019 3.840 3.870 3.700 3.700 7,209 +0.00(+0.00%)
Mar 29, 2019 3.700 3.700 3.700 3.700 6,700 +0.14(+3.93%)
Mar 28, 2019 3.560 3.560 3.560 3.560 442 -0.05(-1.39%)
Mar 27, 2019 3.610 3.610 3.610 167 +0.00(+0.00%)
Mar 26, 2019 3.629 3.629 3.610 3.610 884 -0.05(-1.37%)
Mar 25, 2019 3.660 3.660 3.660 3.660 909 -0.01(-0.27%)
Mar 22, 2019 3.670 3.670 3.670 3.670 100 -0.13(-3.42%)
Mar 21, 2019 3.800 3.800 3.800 3.800 471 +0.05(+1.33%)
Mar 20, 2019 3.750 3.750 3.750 3.750 784 +0.04(+1.19%)
Mar 19, 2019 3.810 3.810 3.706 3.706 755 -0.04(-1.17%)
Mar 18, 2019 3.800 3.800 3.750 3.750 1,760 +0.20(+5.63%)
Mar 15, 2019 3.760 3.760 3.550 3.550 2,700 +0.06(+1.72%)
Mar 14, 2019 3.490 3.630 3.490 3.490 1,911 +0.08(+2.35%)
Mar 13, 2019 3.410 3.410 3.410 3.410 1,058 -0.24(-6.58%)
Mar 12, 2019 3.340 3.650 3.340 3.650 595 +0.27(+7.99%)
Mar 08, 2019 3.380 3.380 3.380 0 -0.18(-5.06%)
Mar 07, 2019 3.260 3.560 3.260 3.560 21,988 +0.11(+3.07%)
Mar 06, 2019 3.454 3.454 3.454 2 +0.00(+0.00%)
Mar 05, 2019 3.454 3.454 3.454 3.454 376 -0.08(-2.15%)
Mar 04, 2019 3.500 3.530 3.300 3.530 6,449 +0.17(+5.06%)
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.