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 (%)
Feb 28, 2022 4.060 4.060 4.060 4.060 6,300 +0.12(+3.05%)
Feb 25, 2022 3.940 3.940 3.940 3.940 1,259 +0.12(+3.14%)
Feb 24, 2022 3.820 3.820 3.820 3.820 187 -0.03(-0.84%)
Feb 23, 2022 3.853 3.853 3.853 3.853 668 +0.09(+2.46%)
Feb 22, 2022 3.760 3.760 3.760 3.760 785 -0.30(-7.39%)
Feb 18, 2022 4.060 0 -0.07(-1.69%)
Feb 17, 2022 4.015 4.130 4.015 4.130 11,009 +0.00(+0.12%)
Feb 16, 2022 4.125 4.125 4.125 4.125 408 +0.12(+3.12%)
Feb 15, 2022 4.125 4.125 4.000 4.000 1,148 -0.13(-3.23%)
Feb 11, 2022 4.133 6 -0.12(-2.86%)
Feb 10, 2022 4.255 4.255 4.255 4.255 362 -0.05(-1.28%)
Feb 09, 2022 4.356 4.370 4.090 4.310 7,225 -0.04(-0.92%)
Feb 08, 2022 4.350 4.350 4.350 4.350 186 +0.21(+4.98%)
Feb 07, 2022 4.265 4.265 4.130 4.144 4,473 -0.10(-2.28%)
Feb 04, 2022 4.442 4.442 4.240 4.240 6,577 -0.32(-7.02%)
Feb 02, 2022 4.560 4.710 4.410 4.560 3,523 -0.17(-3.59%)
Feb 01, 2022 4.585 4.730 4.585 4.730 574 +0.30(+6.77%)
Jan 31, 2022 4.575 4.720 4.430 4.430 5,316 -0.15(-3.28%)
Jan 28, 2022 4.385 4.580 4.385 4.580 1,699 +0.10(+2.23%)
Jan 27, 2022 4.480 4.480 4.480 4.480 193 +0.24(+5.66%)
Jan 26, 2022 4.190 4.240 4.114 4.240 84,369 +0.21(+5.08%)
Jan 25, 2022 4.035 4.035 3.932 4.035 860 -0.30(-7.03%)
Jan 21, 2022 4.340 141 -0.01(-0.23%)
Jan 20, 2022 4.215 4.350 4.080 4.350 9,013 +0.02(+0.46%)
Jan 19, 2022 4.074 4.330 4.074 4.330 3,964 +0.09(+2.12%)
Jan 18, 2022 3.990 4.240 3.990 4.240 3,335 +0.10(+2.33%)
Jan 14, 2022 4.144 0 -0.06(-1.35%)
Jan 13, 2022 4.200 4.200 4.200 4.200 256 +0.01(+0.13%)
Jan 12, 2022 4.096 4.194 4.090 4.194 6,357 +0.06(+1.56%)
Jan 11, 2022 4.130 4.130 4.130 4.130 1,584 -0.14(-3.28%)
Jan 10, 2022 4.180 4.270 4.180 4.270 3,576 -0.02(-0.47%)
Jan 07, 2022 4.190 4.290 4.190 4.290 1,423 +0.15(+3.50%)
Jan 06, 2022 4.145 4.145 4.145 4.145 980 -0.22(-5.07%)
Jan 05, 2022 4.367 4.367 4.367 4.367 493 -0.09(-1.92%)
Jan 04, 2022 4.380 4.452 4.380 4.452 1,259 +0.13(+3.06%)
Jan 03, 2022 4.325 4.325 4.320 4.320 1,799 -0.08(-1.93%)
Dec 31, 2021 4.540 4.540 4.405 4.405 1,322 -0.14(-3.19%)
Dec 30, 2021 4.415 4.550 4.415 4.550 572 +0.11(+2.48%)
Dec 29, 2021 4.200 4.440 4.200 4.440 2,153 +0.18(+4.10%)
Dec 28, 2021 4.265 4.265 4.265 4.265 199 -0.15(-3.43%)
Dec 27, 2021 4.417 4.417 4.417 4.417 346 -0.01(-0.23%)
Dec 23, 2021 4.438 4.440 4.426 4.426 3,708 +0.09(+1.99%)
Dec 22, 2021 4.250 4.340 4.250 4.340 968 +0.09(+2.12%)
Dec 21, 2021 4.340 4.430 4.250 4.250 3,907 -0.39(-8.41%)
Dec 20, 2021 4.230 4.640 4.230 4.640 5,010 +0.15(+3.34%)
Dec 17, 2021 4.490 4.490 4.310 4.490 2,183 +0.15(+3.46%)
Dec 16, 2021 4.450 4.450 4.340 4.340 2,990 -0.03(-0.60%)
Dec 15, 2021 4.450 4.450 4.330 4.366 2,826 -0.01(-0.32%)
Dec 14, 2021 4.500 4.500 4.380 4.380 5,459 -0.05(-1.13%)
Dec 13, 2021 4.335 4.430 4.240 4.430 2,711 +0.27(+6.49%)
Dec 10, 2021 4.240 4.295 4.160 4.160 4,604 -0.24(-5.38%)
Dec 09, 2021 4.275 4.410 4.275 4.396 2,842 +0.10(+2.24%)
Dec 08, 2021 4.300 4.300 4.160 4.300 2,781 +0.06(+1.31%)
Dec 07, 2021 4.285 4.285 4.245 4.245 349 -0.19(-4.19%)
Dec 06, 2021 4.290 4.430 4.290 4.430 6,552 +0.12(+2.90%)
Dec 03, 2021 4.305 4.305 4.305 4.305 166 +0.01(+0.35%)
Dec 02, 2021 4.290 4.290 4.290 4.290 309 -0.06(-1.38%)
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.