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 (%)
Apr 29, 2022 4.480 195 -0.12(-2.55%)
Apr 28, 2022 4.540 4.597 4.540 4.597 477 +0.21(+4.72%)
Apr 26, 2022 4.390 100 -0.12(-2.66%)
Apr 25, 2022 4.510 4.510 4.510 4.510 2,992 +0.18(+4.28%)
Apr 22, 2022 4.325 4.325 4.325 4.325 481 -0.12(-2.59%)
Apr 20, 2022 4.440 15 +0.39(+9.49%)
Apr 19, 2022 4.055 4.055 4.055 4.055 1,038 -0.04(-0.86%)
Apr 18, 2022 3.920 4.090 3.550 4.090 43,232 +0.49(+13.55%)
Apr 14, 2022 3.690 3.690 3.580 3.602 22,264 -0.02(-0.50%)
Apr 13, 2022 3.710 3.710 3.620 3.620 380 +0.10(+2.70%)
Apr 12, 2022 3.410 3.525 3.410 3.525 1,682 +0.09(+2.77%)
Apr 11, 2022 3.545 3.545 3.430 3.430 1,780 -0.13(-3.65%)
Apr 08, 2022 3.670 3.770 3.560 3.560 2,398 -0.17(-4.56%)
Apr 07, 2022 3.655 3.730 3.540 3.730 2,330 -0.02(-0.47%)
Apr 06, 2022 3.620 3.748 3.620 3.748 566 +0.07(+1.83%)
Apr 04, 2022 3.680 0 +0.10(+2.79%)
Apr 01, 2022 3.580 3.700 3.470 3.580 2,976 -0.05(-1.51%)
Mar 31, 2022 3.520 3.635 3.520 3.635 1,676 -0.09(-2.42%)
Mar 30, 2022 3.650 3.840 3.622 3.725 1,875 -0.07(-1.84%)
Mar 29, 2022 3.680 3.795 3.680 3.795 3,132 +0.07(+2.02%)
Mar 28, 2022 3.729 3.800 3.720 3.720 2,137 -0.11(-2.87%)
Mar 25, 2022 3.795 3.830 3.795 3.830 565 -0.07(-1.79%)
Mar 24, 2022 3.670 3.900 3.670 3.900 9,259 +0.08(+2.09%)
Mar 23, 2022 3.705 3.820 3.590 3.820 5,701 +0.07(+2.00%)
Mar 22, 2022 3.745 3.745 3.630 3.745 13,397 +0.12(+3.45%)
Mar 21, 2022 3.580 3.620 3.580 3.620 71,653 +0.11(+3.13%)
Mar 18, 2022 3.625 3.625 3.510 3.510 12,647 -0.07(-1.96%)
Mar 17, 2022 3.580 3.715 3.580 3.580 2,844 -0.33(-8.56%)
Mar 16, 2022 3.630 3.915 3.630 3.915 10,003 +0.16(+4.12%)
Mar 15, 2022 3.645 3.760 3.530 3.760 1,737 +0.11(+3.01%)
Mar 14, 2022 3.660 3.888 3.650 3.650 10,208 -0.29(-7.36%)
Mar 11, 2022 3.855 3.940 3.730 3.940 3,863 +0.23(+6.34%)
Mar 10, 2022 3.705 3.705 3.705 3.705 613 +0.10(+2.92%)
Mar 09, 2022 3.560 3.675 3.560 3.600 4,563 +0.03(+0.84%)
Mar 08, 2022 3.440 3.690 3.440 3.570 8,078 -0.01(-0.28%)
Mar 07, 2022 3.580 3.580 3.580 3.580 1,827 -0.21(-5.42%)
Mar 04, 2022 3.600 3.785 3.600 3.785 5,498 +0.10(+2.85%)
Mar 02, 2022 3.680 0 -0.27(-6.95%)
Mar 01, 2022 3.955 3.955 3.955 3.955 304 -0.10(-2.59%)
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%)
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.