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 (%)
Apr 30, 2014 8.700 8.900 8.700 8.900 3,480 +0.30(+3.49%)
Apr 29, 2014 8.600 8.600 8.600 8.600 19,516 +0.07(+0.88%)
Apr 28, 2014 8.525 8.525 8.525 8.525 140 +0.10(+1.13%)
Apr 22, 2014 8.430 8.430 8.430 0 +0.31(+3.82%)
Apr 17, 2014 8.120 8.120 8.120 0 -0.37(-4.36%)
Apr 15, 2014 8.490 8.490 8.490 7,000 +0.21(+2.51%)
Apr 14, 2014 8.350 8.350 8.282 8.282 300 +0.10(+1.25%)
Apr 11, 2014 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Apr 10, 2014 8.180 8.180 8.180 8.180 1,180 +0.03(+0.37%)
Apr 09, 2014 8.150 8.150 8.150 8.150 1,200 +0.02(+0.25%)
Apr 07, 2014 8.130 8.130 8.130 0 +0.53(+6.97%)
Apr 04, 2014 7.600 7.600 7.600 7.600 0 -0.21(-2.69%)
Mar 31, 2014 7.810 7.810 7.810 0 +0.00(+0.00%)
Mar 28, 2014 7.810 7.810 7.810 7.810 0 +0.40(+5.40%)
Mar 27, 2014 7.410 7.410 7.410 7.410 1,500 +0.39(+5.56%)
Mar 25, 2014 7.020 7.020 7.020 7.020 0 -0.28(-3.84%)
Mar 24, 2014 7.300 7.410 7.300 7.300 30,360 -0.17(-2.28%)
Mar 21, 2014 7.470 7.470 7.470 7.470 0 +0.08(+1.08%)
Mar 20, 2014 7.390 7.390 7.390 7.390 3,590 -0.53(-6.69%)
Mar 18, 2014 7.920 7.920 7.920 7.920 0 +0.31(+4.07%)
Mar 17, 2014 7.920 7.920 7.610 7.610 575 -0.02(-0.26%)
Mar 14, 2014 7.840 7.840 7.630 7.630 0 -0.36(-4.51%)
Mar 13, 2014 8.000 8.000 7.500 7.990 20,430 +0.49(+6.53%)
Mar 12, 2014 7.500 7.500 7.500 7.500 930 -0.31(-3.97%)
Mar 10, 2014 7.810 7.810 7.810 0 +0.01(+0.13%)
Mar 07, 2014 7.340 7.800 7.340 7.800 0 +0.46(+6.27%)
Mar 06, 2014 8.070 8.070 7.340 7.340 1,895 -0.26(-3.42%)
Mar 05, 2014 7.400 7.600 7.400 7.600 1,770 +0.02(+0.26%)
Mar 04, 2014 7.580 7.580 7.580 7.580 100 -0.01(-0.13%)
Mar 03, 2014 7.680 7.680 7.570 7.590 1,335 -0.30(-3.77%)
Feb 28, 2014 7.450 7.910 7.450 7.887 0 +0.48(+6.44%)
Feb 27, 2014 7.410 7.410 7.410 7.410 140 +0.13(+1.79%)
Feb 26, 2014 7.310 7.310 7.280 7.280 1,660 -0.31(-4.08%)
Feb 25, 2014 7.460 7.590 7.310 7.590 3,815 +0.26(+3.55%)
Feb 20, 2014 7.330 7.330 7.330 0 -0.39(-5.05%)
Feb 19, 2014 7.720 7.720 7.720 7.720 1,470 +0.46(+6.34%)
Feb 18, 2014 7.680 7.680 7.260 7.260 1,898 -0.21(-2.81%)
Feb 14, 2014 7.470 7.470 7.470 0 +0.23(+3.18%)
Feb 12, 2014 7.240 7.240 7.240 0 -0.31(-4.11%)
Feb 11, 2014 7.490 7.550 7.490 7.550 2,259 -0.53(-6.56%)
Feb 07, 2014 8.080 8.080 8.080 0 -0.02(-0.25%)
Feb 06, 2014 8.000 8.100 8.000 8.100 200 +0.10(+1.25%)
Feb 05, 2014 8.000 8.000 8.000 8.000 4,810 -0.13(-1.60%)
Feb 04, 2014 7.810 8.130 7.810 8.130 1,980 +0.32(+4.10%)
Feb 03, 2014 8.120 8.120 7.810 7.810 1,280 +0.00(+0.00%)
Jan 31, 2014 7.810 7.810 7.810 7.810 0 -0.33(-4.05%)
Jan 30, 2014 7.810 8.140 7.810 8.140 850 +0.30(+3.83%)
Jan 29, 2014 7.840 7.840 7.840 7.840 2,250 -0.47(-5.66%)
Jan 28, 2014 8.310 8.310 8.310 8.310 1,551 +0.35(+4.40%)
Jan 27, 2014 7.960 8.290 7.960 7.960 750 -0.41(-4.90%)
Jan 24, 2014 8.370 8.370 8.370 8.370 0 -0.08(-0.95%)
Jan 23, 2014 8.450 8.450 8.450 8.450 860 -0.21(-2.42%)
Jan 21, 2014 8.660 8.660 8.660 0 +0.07(+0.81%)
Jan 17, 2014 8.590 8.590 8.590 0 +0.02(+0.23%)
Jan 16, 2014 8.570 8.570 8.570 8.570 2,011 +0.00(+0.00%)
Jan 15, 2014 8.860 8.860 8.570 8.570 1,535 -0.28(-3.16%)
Jan 14, 2014 8.790 8.850 8.430 8.850 689 +0.51(+6.12%)
Jan 13, 2014 8.540 8.920 8.340 8.340 1,150 -0.06(-0.71%)
Jan 09, 2014 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Jan 08, 2014 8.400 8.400 8.400 8.400 12,090 -0.14(-1.64%)
Jan 07, 2014 8.540 8.540 8.540 8.540 300 +0.00(+0.00%)
Jan 06, 2014 8.540 8.540 8.370 8.540 5,124 +0.41(+5.04%)
Jan 03, 2014 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
Jan 02, 2014 8.130 8.130 8.130 8.130 2,380 +0.05(+0.62%)
Dec 27, 2013 8.080 8.080 8.080 0 +0.00(+0.00%)
Dec 24, 2013 8.080 8.080 8.080 0 +0.04(+0.50%)
Dec 23, 2013 8.041 8.041 8.040 8.040 340 +0.14(+1.77%)
Dec 20, 2013 7.900 7.900 7.900 7.900 0 -0.20(-2.47%)
Dec 18, 2013 8.100 8.100 8.100 0 +0.03(+0.37%)
Dec 17, 2013 8.070 8.070 8.070 8.070 310 -0.01(-0.12%)
Dec 13, 2013 8.080 8.080 8.080 119 +0.21(+2.68%)
Dec 12, 2013 8.100 8.100 7.869 7.869 7,130 -0.78(-9.03%)
Dec 10, 2013 8.650 8.650 8.650 8.650 0 +0.55(+6.79%)
Dec 06, 2013 8.100 8.100 8.100 0 +0.10(+1.25%)
Dec 04, 2013 8.000 8.000 8.000 0 -0.50(-5.88%)
Dec 03, 2013 8.500 8.500 8.500 8.500 600 +0.15(+1.80%)
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%)
Sep 03, 2013 7.190 7.240 7.190 7.190 4,281 -0.89(-11.01%)
Aug 30, 2013 8.120 8.120 7.630 8.080 1,745 +0.53(+7.02%)
Aug 29, 2013 8.010 8.010 7.550 7.550 2,036 +0.15(+2.03%)
Aug 28, 2013 7.990 7.990 7.400 7.400 1,254 -0.15(-1.99%)
Aug 27, 2013 7.690 7.690 7.240 7.550 26,589 -0.57(-7.02%)
Aug 26, 2013 8.120 8.120 8.090 8.120 3,731 +0.17(+2.14%)
Aug 23, 2013 7.550 8.000 7.387 7.950 41,175 +0.49(+6.57%)
Aug 22, 2013 7.500 7.500 7.460 7.460 1,281 -0.14(-1.84%)
Aug 21, 2013 7.490 7.600 7.410 7.600 2,465 +0.23(+3.12%)
Aug 20, 2013 7.460 7.460 7.370 7.370 8,917 -0.17(-2.25%)
Aug 19, 2013 8.120 8.130 7.540 7.540 1,580 -0.76(-9.16%)
Aug 16, 2013 8.250 8.300 7.580 8.300 10,023 +0.05(+0.61%)
Aug 15, 2013 8.250 8.250 8.250 8.250 33,940 +0.35(+4.43%)
Aug 14, 2013 7.950 7.950 7.900 7.900 1,078 -0.30(-3.66%)
Aug 13, 2013 8.000 8.200 7.900 8.200 43,993 -0.25(-2.96%)
Aug 12, 2013 8.140 8.492 8.050 8.450 90,609 -0.10(-1.17%)
Aug 09, 2013 8.950 8.950 8.250 8.550 36,784 +0.20(+2.40%)
Aug 08, 2013 8.400 8.400 8.350 8.350 2,164 +0.04(+0.48%)
Aug 07, 2013 8.300 8.350 8.300 8.310 53,766 -0.19(-2.22%)
Aug 06, 2013 8.500 8.550 8.400 8.499 138,303 +0.10(+1.18%)
Aug 05, 2013 8.430 8.550 8.300 8.400 16,818 +0.34(+4.22%)
Aug 02, 2013 8.110 8.930 8.060 8.060 5,871 -0.49(-5.73%)
Aug 01, 2013 8.880 9.020 8.050 8.550 44,039 -0.64(-6.96%)
Jul 31, 2013 8.550 9.220 8.550 9.190 2,369 -0.21(-2.23%)
Jul 30, 2013 8.680 9.400 8.660 9.400 3,246 +0.22(+2.40%)
Jul 29, 2013 8.963 9.180 8.930 9.180 78,718 +0.23(+2.60%)
Jul 26, 2013 9.370 9.370 8.947 8.947 12,102 -0.12(-1.36%)
Jul 25, 2013 9.470 9.470 9.070 9.070 745 -0.28(-2.99%)
Jul 24, 2013 8.610 9.370 8.610 9.350 4,590 -0.01(-0.11%)
Jul 23, 2013 8.760 9.360 8.760 9.360 564 +0.24(+2.63%)
Jul 22, 2013 8.880 9.120 8.760 9.120 1,992 +0.51(+5.92%)
Jul 19, 2013 9.380 9.380 8.610 8.610 759 -1.09(-11.24%)
Jul 18, 2013 8.910 9.700 8.910 9.700 13,019 +0.16(+1.68%)
Jul 17, 2013 8.670 9.540 8.670 9.540 3,749 +0.10(+1.06%)
Jul 16, 2013 9.410 9.440 8.650 9.440 7,726 -0.16(-1.67%)
Jul 15, 2013 9.600 9.600 8.780 9.600 3,439 +0.85(+9.71%)
Jul 12, 2013 9.100 9.100 8.750 8.750 4,660 +0.15(+1.74%)
Jul 11, 2013 8.800 8.900 8.600 8.600 3,203 +0.25(+2.99%)
Jul 10, 2013 8.990 8.990 8.200 8.350 14,355 +0.00(+0.00%)
Jul 09, 2013 8.710 8.720 8.310 8.350 2,592 -0.10(-1.18%)
Jul 08, 2013 8.240 8.500 8.240 8.450 38,256 +0.06(+0.72%)
Jul 05, 2013 9.140 9.140 8.390 8.390 20,269 -1.21(-12.60%)
Jul 03, 2013 9.000 9.600 9.000 9.600 7,763 -0.04(-0.41%)
Jul 02, 2013 9.420 9.640 9.270 9.640 6,093 +0.34(+3.66%)
Jul 01, 2013 9.240 9.640 9.240 9.300 7,252 -0.34(-3.53%)
Jun 28, 2013 9.640 9.640 9.640 9.640 2,144 +0.54(+5.93%)
Jun 26, 2013 9.450 9.560 9.100 9.100 7,163 +0.80(+9.64%)
Jun 25, 2013 9.150 9.150 8.300 8.300 1,098 -0.80(-8.79%)
Jun 24, 2013 9.100 9.100 9.100 9.100 1,152 +0.15(+1.68%)
Jun 21, 2013 8.720 8.950 8.260 8.950 6,193 +0.59(+7.06%)
Jun 20, 2013 9.030 9.030 8.360 8.360 895 -0.69(-7.62%)
Jun 19, 2013 9.100 9.100 8.560 9.050 1,668 -0.31(-3.31%)
Jun 18, 2013 9.140 9.360 9.100 9.360 3,412 +0.04(+0.43%)
Jun 17, 2013 9.220 9.320 8.570 9.320 5,949 +0.78(+9.13%)
Jun 14, 2013 9.190 9.190 8.540 8.540 1,413 -0.36(-4.04%)
Jun 13, 2013 8.540 8.900 8.540 8.900 3,705 -0.18(-1.98%)
Jun 12, 2013 9.210 9.210 9.080 9.080 1,958 -0.13(-1.41%)
Jun 11, 2013 9.210 9.210 8.800 9.210 676 -0.13(-1.39%)
Jun 10, 2013 9.250 9.350 9.200 9.340 1,399 -0.46(-4.66%)
Jun 07, 2013 9.800 9.980 9.710 9.797 1,012 -0.12(-1.24%)
Jun 06, 2013 9.820 9.920 9.820 9.920 8,679 +0.54(+5.76%)
Jun 05, 2013 9.780 9.950 9.380 9.380 2,720 -0.59(-5.92%)
Jun 04, 2013 10.00 10.00 9.380 9.970 3,306 -0.07(-0.70%)
Jun 03, 2013 9.850 10.04 9.850 10.04 808 +0.15(+1.52%)
May 31, 2013 10.29 10.41 9.890 9.890 3,697 -0.57(-5.45%)
May 30, 2013 10.15 10.51 10.15 10.46 944 +0.66(+6.73%)
May 29, 2013 10.45 10.46 9.800 9.800 4,215 -0.57(-5.50%)
May 28, 2013 10.36 10.38 9.920 10.37 1,536 +0.12(+1.17%)
May 24, 2013 10.25 10.54 10.25 10.25 7,403 -0.40(-3.76%)
May 23, 2013 10.20 10.65 10.20 10.65 7,577 +0.28(+2.70%)
May 22, 2013 10.85 10.85 10.37 10.37 1,768 -0.07(-0.67%)
May 21, 2013 10.79 10.84 10.44 10.44 1,599 -0.35(-3.24%)
May 20, 2013 10.80 10.80 10.79 10.79 792 -0.05(-0.46%)
May 17, 2013 10.84 10.84 10.84 10.84 3,265 +0.03(+0.28%)
May 16, 2013 10.81 10.81 10.81 10.81 1,878 +0.01(+0.09%)
May 15, 2013 10.65 10.80 10.55 10.80 7,304 +0.02(+0.19%)
May 13, 2013 10.78 10.78 10.73 10.78 5,151 +0.35(+3.36%)
May 10, 2013 10.43 10.43 10.43 10.43 8,376 +0.12(+1.16%)
May 09, 2013 10.31 10.31 10.31 10.31 644 +0.66(+6.84%)
May 08, 2013 10.25 10.25 9.650 9.650 671 -0.47(-4.64%)
May 07, 2013 10.12 10.12 10.12 10.12 3,406 -0.02(-0.20%)
May 06, 2013 10.03 10.14 10.03 10.14 6,209 -0.03(-0.29%)
May 03, 2013 10.09 10.17 10.09 10.17 5,801 +0.09(+0.89%)
May 02, 2013 9.290 10.08 9.290 10.08 2,256 -0.35(-3.36%)
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.