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

Pt XL Axiata Tbk (OP: PTXKY )

2.400 +0.020 (+0.84%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 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 (%)
Jan 31, 2018 4.495 4.810 4.350 4.810 2,466 -0.03(-0.62%)
Jan 30, 2018 4.740 4.840 4.350 4.840 1,314 +0.27(+5.97%)
Jan 29, 2018 4.820 4.830 4.567 4.567 8,820 -0.37(-7.54%)
Jan 26, 2018 4.480 4.950 4.480 4.940 8,963 +0.40(+8.71%)
Jan 25, 2018 4.544 4.544 4.544 4.544 332 -0.18(-3.73%)
Jan 24, 2018 4.635 4.720 4.635 4.720 723 -0.02(-0.37%)
Jan 23, 2018 4.739 4.753 4.662 4.737 56,114 -0.05(-1.10%)
Jan 22, 2018 4.790 4.790 4.350 4.790 4,646 +0.08(+1.70%)
Jan 19, 2018 4.740 4.890 4.710 4.710 2,275 -0.23(-4.66%)
Jan 18, 2018 4.890 4.940 4.600 4.940 1,132 +0.08(+1.65%)
Jan 17, 2018 4.830 4.880 4.830 4.860 2,618 -0.03(-0.65%)
Jan 16, 2018 4.870 4.920 4.838 4.892 4,550 -0.01(-0.16%)
Jan 12, 2018 4.900 4.900 4.900 0 -0.03(-0.67%)
Jan 10, 2018 4.933 4.933 4.933 9,982 -0.05(-1.02%)
Jan 09, 2018 5.000 5.000 4.920 4.984 3,588 -0.00(-0.10%)
Jan 08, 2018 4.820 5.020 4.820 4.989 5,129 +0.47(+10.38%)
Jan 05, 2018 4.570 4.590 4.410 4.520 2,242 +0.15(+3.43%)
Jan 04, 2018 4.270 4.370 4.270 4.370 1,159 +0.12(+2.92%)
Jan 03, 2018 4.320 4.324 4.246 4.246 1,118 +0.03(+0.66%)
Jan 02, 2018 4.370 4.370 4.218 4.218 706 +0.07(+1.64%)
Dec 29, 2017 4.150 4.150 4.150 0 -0.14(-3.26%)
Dec 28, 2017 4.290 4.290 4.290 4.290 316 -0.04(-0.97%)
Dec 27, 2017 4.214 4.332 4.180 4.332 3,357 +0.29(+7.23%)
Dec 26, 2017 4.250 4.250 4.040 4.040 4,139 +0.01(+0.22%)
Dec 22, 2017 4.046 4.119 4.031 4.031 14,636 -0.07(-1.80%)
Dec 21, 2017 4.010 4.200 4.010 4.105 29,544 +0.12(+2.88%)
Dec 20, 2017 4.040 4.105 3.990 3.990 3,306 -0.19(-4.55%)
Dec 19, 2017 4.180 4.180 4.180 4.180 267 -0.10(-2.34%)
Dec 18, 2017 4.320 4.440 4.280 4.280 18,606 -0.29(-6.35%)
Dec 15, 2017 4.645 4.645 4.290 4.570 16,943 -0.12(-2.56%)
Dec 14, 2017 4.540 4.690 4.340 4.690 1,311 +0.09(+1.98%)
Dec 13, 2017 4.360 4.630 4.310 4.599 15,849 +0.31(+7.20%)
Dec 12, 2017 4.290 4.395 4.290 4.290 9,458 +0.07(+1.56%)
Dec 11, 2017 4.500 4.500 4.120 4.224 12,727 +0.10(+2.52%)
Dec 08, 2017 4.160 4.160 4.120 4.120 873 -0.24(-5.50%)
Dec 07, 2017 4.370 4.460 4.360 4.360 2,442 -0.03(-0.80%)
Dec 06, 2017 4.490 4.570 4.395 4.395 1,637 +0.01(+0.34%)
Dec 05, 2017 4.700 4.700 4.380 4.380 915 -0.09(-1.99%)
Dec 04, 2017 4.480 4.480 4.456 4.469 33,774 -0.21(-4.51%)
Dec 01, 2017 4.520 4.730 4.520 4.680 649 +0.27(+6.12%)
Nov 30, 2017 4.360 4.410 4.360 4.410 1,146 -0.19(-4.13%)
Nov 29, 2017 4.600 4.600 4.600 4.600 162 +0.28(+6.48%)
Nov 28, 2017 4.320 4.320 4.320 4.320 19,048 -0.18(-4.00%)
Nov 27, 2017 4.300 4.500 4.300 4.500 1,380 -0.36(-7.41%)
Nov 24, 2017 4.500 4.860 4.240 4.860 719 +0.43(+9.71%)
Nov 22, 2017 4.420 4.430 4.380 4.430 2,743 -0.21(-4.53%)
Nov 21, 2017 4.720 4.800 4.640 4.640 1,063 -0.05(-1.07%)
Nov 20, 2017 4.815 4.815 4.690 4.690 558 -0.31(-6.20%)
Nov 17, 2017 4.650 5.000 4.650 5.000 2,694 -0.01(-0.20%)
Nov 16, 2017 4.640 5.060 4.640 5.010 3,353 -0.15(-2.91%)
Nov 15, 2017 5.160 5.160 5.160 5.160 120 +0.05(+0.98%)
Nov 14, 2017 5.097 5.110 5.097 5.110 2,863 -0.19(-3.58%)
Nov 13, 2017 5.150 5.350 5.150 5.300 2,076 -0.01(-0.13%)
Nov 10, 2017 5.307 5.307 5.307 5.307 152 +0.01(+0.13%)
Nov 09, 2017 5.300 5.300 5.300 5.300 308 +0.02(+0.42%)
Nov 08, 2017 5.300 5.300 5.190 5.278 3,228 -0.06(-1.16%)
Nov 07, 2017 5.306 5.350 5.280 5.340 5,227 +0.20(+3.89%)
Nov 06, 2017 5.255 5.255 5.140 5.140 2,260 +0.18(+3.63%)
Nov 03, 2017 4.960 5.380 4.960 4.960 3,152 -0.18(-3.50%)
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.