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

Pt XL Axiata Tbk (OP: PTXKY )

3.370 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 30, 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 (%)
Nov 27, 2013 8.350 8.350 8.350 8.350 0 -0.25(-2.91%)
Nov 26, 2013 8.600 8.600 8.600 8.600 500 +0.47(+5.78%)
Nov 25, 2013 8.130 8.130 8.130 8.130 1,650 -0.28(-3.33%)
Nov 22, 2013 8.410 8.410 8.410 8.410 360 -0.56(-6.24%)
Nov 21, 2013 8.550 8.970 8.550 8.970 4,095 +0.17(+1.93%)
Nov 20, 2013 8.700 8.800 8.500 8.800 2,270 -0.18(-2.00%)
Nov 19, 2013 8.980 8.980 8.980 8.980 370 +0.65(+7.80%)
Nov 18, 2013 8.330 8.330 8.330 8.330 660 -0.37(-4.25%)
Nov 15, 2013 8.700 8.700 8.700 8.700 670 +0.05(+0.58%)
Nov 14, 2013 8.650 8.650 8.650 8.650 670 +0.16(+1.88%)
Nov 12, 2013 8.490 8.490 8.490 8.490 1,020 +0.09(+1.07%)
Nov 11, 2013 8.400 8.400 8.400 8.400 1,330 +0.15(+1.82%)
Nov 07, 2013 8.250 8.250 8.250 0 +0.43(+5.50%)
Nov 06, 2013 8.030 8.030 7.820 7.820 2,075 -0.18(-2.25%)
Nov 05, 2013 8.000 8.000 8.000 8.000 2,080 -0.05(-0.62%)
Nov 04, 2013 8.050 8.050 8.050 8.050 3,410 +0.05(+0.63%)
Nov 01, 2013 7.730 8.000 7.730 8.000 2,540 -0.21(-2.56%)
Oct 31, 2013 8.210 8.210 8.210 8.210 2,425 +0.54(+7.04%)
Oct 29, 2013 7.670 7.670 7.670 7,650 -0.01(-0.13%)
Oct 25, 2013 7.680 7.680 7.680 0 -0.27(-3.40%)
Oct 24, 2013 7.950 7.950 7.950 7.950 25,600 -0.69(-7.99%)
Oct 23, 2013 8.150 8.640 8.150 8.640 390 +0.09(+1.05%)
Oct 22, 2013 8.500 8.550 8.500 8.550 315 +0.30(+3.64%)
Oct 10, 2013 8.250 8.250 8.250 0 +1.01(+13.95%)
Oct 02, 2013 7.240 7.240 7.240 0 -0.32(-4.23%)
Oct 01, 2013 7.450 7.560 7.400 7.560 870 -0.26(-3.32%)
Sep 24, 2013 7.820 7.820 7.820 7.820 0 -0.88(-10.11%)
Sep 19, 2013 8.700 8.700 8.700 0 +0.55(+6.75%)
Sep 18, 2013 7.920 8.150 7.820 8.150 3,780 +0.23(+2.90%)
Sep 17, 2013 8.000 8.000 7.920 7.920 35,020 +0.22(+2.86%)
Sep 13, 2013 7.700 7.700 7.700 7.700 0 +0.15(+1.99%)
Sep 12, 2013 7.650 7.650 7.550 7.550 7,495 +0.20(+2.72%)
Sep 11, 2013 7.450 7.450 7.350 7.350 1,301 -0.05(-0.68%)
Sep 10, 2013 7.200 7.550 7.200 7.400 19,855 +0.75(+11.28%)
Sep 09, 2013 6.900 6.900 6.614 6.650 628,799 -0.11(-1.63%)
Sep 06, 2013 6.890 6.890 6.680 6.760 290,289 -0.08(-1.17%)
Sep 05, 2013 7.028 7.300 6.840 6.840 79,850 -0.76(-10.00%)
Sep 04, 2013 7.600 7.600 7.190 7.600 3,651 +0.41(+5.70%)
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.