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

Pt XL Axiata Tbk (OP: PTXKY )

2.840 -0.530 (-15.73%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 3, 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 (%)
Feb 26, 2021 2.920 3.215 2.920 3.215 3,100 -0.03(-0.79%)
Feb 25, 2021 3.290 3.290 2.970 3.240 2,624 +0.15(+4.85%)
Feb 24, 2021 3.000 3.090 2.920 3.090 3,923 +0.12(+4.04%)
Feb 23, 2021 2.973 2.973 2.970 2.970 1,784 -0.08(-2.78%)
Feb 22, 2021 3.055 3.055 3.055 3.055 1,012 -0.09(-3.02%)
Feb 19, 2021 3.150 3.200 2.960 3.150 211,200 -0.04(-1.22%)
Feb 18, 2021 3.065 3.189 3.065 3.189 1,855 +0.14(+4.56%)
Feb 17, 2021 3.100 3.100 3.050 3.050 573 -0.05(-1.61%)
Feb 16, 2021 3.250 3.320 3.100 3.100 3,481 -0.61(-16.44%)
Feb 12, 2021 3.687 3.710 3.330 3.710 2,100 -0.06(-1.53%)
Feb 11, 2021 3.768 3.768 3.768 3.768 919 +0.29(+8.42%)
Feb 10, 2021 3.475 3.475 3.475 110 +0.00(+0.00%)
Feb 09, 2021 3.480 3.480 3.475 3.475 408 +0.02(+0.72%)
Feb 08, 2021 3.450 3.450 3.450 3.450 400 -0.08(-2.14%)
Feb 05, 2021 3.526 3.526 3.526 3.526 500 -0.06(-1.73%)
Feb 04, 2021 3.260 3.592 3.260 3.587 2,773 +0.38(+11.73%)
Feb 03, 2021 3.708 3.708 3.211 3.211 1,071 +0.11(+3.58%)
Feb 02, 2021 3.180 3.180 3.100 3.100 13,414 -0.34(-9.88%)
Feb 01, 2021 3.123 3.440 3.123 3.440 3,985 +0.30(+9.55%)
Jan 29, 2021 3.060 3.140 3.060 3.140 1,700 -0.19(-5.71%)
Jan 28, 2021 3.215 3.350 3.215 3.330 38,780 +0.08(+2.30%)
Jan 26, 2021 3.255 3.255 3.255 0 -0.16(-4.55%)
Jan 25, 2021 3.310 3.560 3.310 3.410 31,918 -0.05(-1.34%)
Jan 22, 2021 3.500 3.980 3.456 3.456 11,700 -0.20(-5.43%)
Jan 21, 2021 3.655 3.810 3.655 3.655 4,164 -0.20(-5.06%)
Jan 20, 2021 3.675 3.850 3.675 3.850 1,500 +0.27(+7.57%)
Jan 19, 2021 3.735 3.930 3.579 3.579 8,405 -0.32(-8.17%)
Jan 15, 2021 3.897 3.897 3.897 3.897 1,200 +0.17(+4.49%)
Jan 14, 2021 4.039 4.039 3.730 3.730 873 -0.27(-6.75%)
Jan 12, 2021 4.000 4.000 4.000 0 -0.13(-3.15%)
Jan 11, 2021 4.130 4.130 4.130 4.130 618 +0.63(+18.00%)
Jan 08, 2021 3.502 3.502 3.500 3.500 1,800 -0.59(-14.43%)
Jan 07, 2021 4.090 4.090 4.050 4.090 947 +0.32(+8.49%)
Jan 06, 2021 3.770 3.770 3.770 3.770 1,019 -0.44(-10.45%)
Jan 05, 2021 4.228 4.228 4.210 4.210 966 -0.04(-0.88%)
Jan 04, 2021 4.289 4.289 4.247 4.247 1,623 +0.50(+13.27%)
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%)
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.