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

Pt XL Axiata Tbk (OP: PTXKY )

2.864 +0.484 (+20.34%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Dec 31, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Dec 29, 2020 3.750 3.750 3.750 0 -0.01(-0.33%)
Dec 28, 2020 3.763 3.763 3.763 3.763 162 -0.25(-6.17%)
Dec 24, 2020 4.010 4.010 4.010 4.010 200 -0.07(-1.72%)
Dec 23, 2020 4.077 4.080 4.077 4.080 599 +0.02(+0.49%)
Dec 22, 2020 3.690 4.060 3.690 4.060 2,749 -0.14(-3.33%)
Dec 21, 2020 4.200 4.200 4.200 4.200 622 +0.06(+1.45%)
Dec 18, 2020 4.140 4.140 4.140 4.140 400 -0.02(-0.48%)
Dec 17, 2020 3.750 4.160 3.750 4.160 4,300 +0.03(+0.73%)
Dec 16, 2020 3.850 4.130 3.700 4.130 9,833 +0.49(+13.46%)
Dec 15, 2020 3.795 3.942 3.640 3.640 862 +0.04(+1.11%)
Dec 14, 2020 3.590 3.600 3.590 3.600 1,270 +0.00(+0.00%)
Dec 10, 2020 3.600 3.600 3.600 0 +0.05(+1.41%)
Dec 09, 2020 3.550 3.550 3.550 3.550 570 +0.15(+4.41%)
Dec 08, 2020 3.400 3.510 3.400 3.400 663 +0.34(+11.11%)
Dec 07, 2020 3.500 3.500 3.060 3.060 3,451 -0.42(-11.99%)
Dec 04, 2020 3.477 3.477 3.477 3.477 600 +0.24(+7.31%)
Dec 03, 2020 3.300 3.300 3.240 3.240 14,331 -0.26(-7.43%)
Dec 01, 2020 3.500 3.500 3.500 0 +0.06(+1.74%)
Nov 30, 2020 3.450 3.450 3.053 3.440 2,218 -0.06(-1.71%)
Nov 27, 2020 3.360 3.500 3.360 3.500 1,400 +0.06(+1.86%)
Nov 25, 2020 3.490 3.490 3.436 3.436 700 -0.05(-1.55%)
Nov 24, 2020 3.490 3.490 3.490 3.490 137 +0.25(+7.72%)
Nov 23, 2020 3.240 3.478 3.240 3.240 3,616 -0.15(-4.52%)
Nov 20, 2020 3.080 3.393 3.080 3.393 24,600 +0.32(+10.45%)
Nov 19, 2020 3.072 3.072 3.072 3.072 741 -0.01(-0.24%)
Nov 18, 2020 3.080 3.080 3.080 3.080 6,648 -0.32(-9.41%)
Nov 17, 2020 3.250 3.400 3.250 3.400 1,404 +0.43(+14.63%)
Nov 16, 2020 3.190 3.282 2.966 2.966 4,281 -0.01(-0.22%)
Nov 13, 2020 3.498 3.498 2.973 2.973 1,100 -0.30(-9.10%)
Nov 10, 2020 3.270 3.270 3.270 0 +0.38(+13.15%)
Nov 06, 2020 2.890 2.890 2.890 0 +0.17(+6.06%)
Nov 03, 2020 2.725 2.725 2.725 0 +0.12(+4.81%)
Nov 02, 2020 2.600 2.600 2.600 2.600 1,580 -0.07(-2.62%)
Oct 30, 2020 2.600 2.680 2.600 2.670 6,200 +0.07(+2.69%)
Oct 29, 2020 2.600 2.600 2.600 2.600 1,355 -0.01(-0.38%)
Oct 28, 2020 2.610 2.610 2.610 2.610 191 -0.09(-3.33%)
Oct 27, 2020 2.840 2.897 2.700 2.700 45,386 -0.03(-1.10%)
Oct 23, 2020 2.730 2.730 2.730 0 +0.01(+0.37%)
Oct 22, 2020 2.723 2.760 2.720 2.720 6,085 +0.02(+0.74%)
Oct 21, 2020 2.660 2.700 2.660 2.700 7,382 -0.29(-9.62%)
Oct 20, 2020 2.990 2.990 2.987 2.987 2,554 +0.04(+1.27%)
Oct 19, 2020 2.950 2.950 2.950 124 +0.00(+0.00%)
Oct 16, 2020 2.950 2.950 2.950 2.950 6,100 +0.08(+2.79%)
Oct 15, 2020 2.743 2.870 2.743 2.870 2,443 +0.02(+0.61%)
Oct 14, 2020 2.853 2.853 2.853 2.853 556 -0.49(-14.60%)
Oct 13, 2020 2.950 3.340 2.562 3.340 7,422 +0.54(+19.29%)
Oct 12, 2020 2.915 2.915 2.800 2.800 20,236 -0.33(-10.40%)
Oct 09, 2020 3.125 3.125 3.125 3.125 400 +0.13(+4.52%)
Oct 08, 2020 3.000 3.000 2.990 2.990 8,515 +0.03(+1.01%)
Oct 07, 2020 2.960 2.960 2.960 83 +0.00(+0.00%)
Oct 06, 2020 2.960 2.960 2.960 2.960 193 +0.13(+4.59%)
Oct 05, 2020 2.830 2.830 2.830 5 +0.00(+0.00%)
Oct 02, 2020 2.630 2.830 2.630 2.830 1,900 +0.17(+6.39%)
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.