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

Pt XL Axiata Tbk (OP: PTXKY )

2.990 +0.060 (+2.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 28, 2017 4.700 4.844 4.700 4.790 1,678 +0.22(+4.81%)
Apr 27, 2017 4.610 4.610 4.570 4.570 368 -0.34(-6.92%)
Apr 26, 2017 4.960 4.960 4.810 4.910 5,738 -0.01(-0.20%)
Apr 25, 2017 4.920 4.920 4.920 4.920 100 +0.33(+7.14%)
Apr 24, 2017 4.420 4.592 4.420 4.592 1,241 -0.03(-0.61%)
Apr 21, 2017 4.580 4.620 4.580 4.620 945 +0.03(+0.65%)
Apr 19, 2017 4.590 4.590 4.590 0 -0.11(-2.34%)
Apr 18, 2017 4.700 4.700 4.700 4.700 229 +0.11(+2.40%)
Apr 17, 2017 4.590 4.590 4.360 4.590 6,849 -0.15(-3.16%)
Apr 13, 2017 4.746 4.750 4.740 4.740 5,784 +0.02(+0.42%)
Apr 12, 2017 4.390 4.720 4.390 4.720 1,523 +0.47(+11.06%)
Apr 11, 2017 4.250 4.250 4.250 4.250 241 -0.30(-6.59%)
Apr 10, 2017 4.540 4.550 4.370 4.550 2,776 +0.17(+3.88%)
Apr 07, 2017 4.450 4.450 4.380 4.380 4,023 -0.29(-6.21%)
Apr 06, 2017 4.550 4.670 4.550 4.670 1,911 +0.07(+1.52%)
Apr 04, 2017 4.600 4.600 4.600 0 -0.09(-1.92%)
Apr 03, 2017 4.330 4.730 4.330 4.690 3,937 +0.32(+7.32%)
Mar 31, 2017 4.450 4.780 4.370 4.370 17,607 -0.17(-3.74%)
Mar 30, 2017 4.550 4.590 4.540 4.540 5,924 -0.07(-1.56%)
Mar 29, 2017 4.540 4.940 4.540 4.612 1,869 -0.39(-7.76%)
Mar 28, 2017 5.080 5.100 5.000 5.000 1,139 +0.42(+9.17%)
Mar 27, 2017 4.580 5.140 4.580 4.580 3,033 -0.52(-10.20%)
Mar 24, 2017 5.120 5.120 4.700 5.100 815 +0.42(+8.97%)
Mar 23, 2017 4.680 4.680 4.680 4.680 747 -0.22(-4.49%)
Mar 21, 2017 4.900 4.900 4.900 21 -0.01(-0.20%)
Mar 20, 2017 4.870 4.910 4.870 4.910 721 -0.02(-0.41%)
Mar 17, 2017 4.930 4.930 4.930 4.930 505 +0.36(+7.88%)
Mar 16, 2017 4.570 4.570 4.570 4.570 2,687 -0.04(-0.87%)
Mar 15, 2017 4.430 4.610 4.430 4.610 377 +0.05(+1.10%)
Mar 14, 2017 4.560 4.560 4.490 4.560 3,650 +0.03(+0.75%)
Mar 13, 2017 4.516 4.560 4.465 4.526 1,461 -0.03(-0.75%)
Mar 10, 2017 4.470 4.560 4.470 4.560 1,397 +0.16(+3.64%)
Mar 09, 2017 4.350 4.400 4.350 4.400 1,858 -0.07(-1.57%)
Mar 08, 2017 4.200 4.470 4.160 4.470 8,559 +0.17(+4.07%)
Mar 07, 2017 4.480 4.480 4.295 4.295 1,120 -0.25(-5.40%)
Mar 06, 2017 4.540 4.540 4.540 4.540 672 +0.08(+1.79%)
Mar 03, 2017 4.460 4.460 4.370 4.460 3,995 -0.05(-1.11%)
Mar 02, 2017 4.510 4.510 4.470 4.510 1,669 -0.15(-3.18%)
Mar 01, 2017 4.658 4.658 4.658 4.658 758 -0.01(-0.26%)
Feb 28, 2017 4.670 4.670 4.670 4.670 180 -0.01(-0.21%)
Feb 27, 2017 4.510 4.680 4.510 4.680 1,909 -0.08(-1.68%)
Feb 24, 2017 4.760 4.760 4.760 4.760 260 +0.14(+3.03%)
Feb 23, 2017 4.620 4.620 4.620 4.620 351 +0.00(+0.00%)
Feb 22, 2017 4.800 4.800 4.620 4.620 2,869 +0.02(+0.43%)
Feb 21, 2017 4.552 4.600 4.520 4.600 1,864 -0.10(-2.13%)
Feb 17, 2017 4.700 4.700 4.700 0 +0.06(+1.18%)
Feb 16, 2017 4.800 4.800 4.645 4.645 531 -0.12(-2.46%)
Feb 14, 2017 4.762 4.762 4.762 68 +0.16(+3.52%)
Feb 13, 2017 4.580 4.600 4.515 4.600 3,662 +0.08(+1.77%)
Feb 10, 2017 4.360 4.520 4.360 4.520 4,006 +0.04(+1.01%)
Feb 09, 2017 4.410 4.475 4.410 4.475 1,068 +0.05(+1.24%)
Feb 08, 2017 4.450 4.580 4.420 4.420 930 +0.27(+6.51%)
Feb 07, 2017 4.400 4.400 4.150 4.150 1,691 +0.00(+0.00%)
Feb 03, 2017 4.150 4.150 4.150 43 +0.00(+0.00%)
Feb 02, 2017 4.340 4.380 4.150 4.150 2,596 -0.01(-0.24%)
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.