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

Pt XL Axiata Tbk (OP: PTXKY )

2.580 +0.180 (+7.50%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 17, 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 (%)
Jul 31, 2023 2.880 3.000 2.880 3.000 8,041 -0.02(-0.66%)
Jul 28, 2023 2.920 3.020 2.920 3.020 2,474 +0.35(+13.11%)
Jul 27, 2023 2.675 2.690 2.666 2.670 3,761 +0.02(+0.56%)
Jul 26, 2023 2.655 2.690 2.655 2.655 4,452 +0.04(+1.72%)
Jul 25, 2023 2.630 2.630 2.610 2.610 11,023 -0.16(-5.66%)
Jul 24, 2023 2.640 2.770 2.640 2.767 2,991 +0.14(+5.19%)
Jul 21, 2023 2.660 2.710 2.630 2.630 16,992 -0.02(-0.75%)
Jul 20, 2023 2.700 2.700 2.600 2.650 20,870 -0.02(-0.75%)
Jul 19, 2023 2.670 2.670 2.610 2.670 8,172 +0.06(+2.50%)
Jul 18, 2023 2.630 2.700 2.500 2.605 189,754 -0.04(-1.33%)
Jul 17, 2023 2.660 2.660 2.484 2.640 1,765 -0.02(-0.75%)
Jul 14, 2023 2.670 2.720 2.660 2.660 7,551 +0.03(+1.04%)
Jul 13, 2023 2.660 2.660 2.520 2.632 1,251 -0.03(-1.03%)
Jul 12, 2023 2.685 2.685 2.625 2.660 102,428 -0.05(-1.85%)
Jul 07, 2023 2.710 100 +0.14(+5.55%)
Jul 06, 2023 2.642 2.642 2.550 2.567 1,831 -0.03(-1.25%)
Jul 05, 2023 2.610 2.650 2.550 2.600 5,831 +0.06(+2.56%)
Jul 03, 2023 2.500 2.546 2.500 2.535 2,061 -0.00(-0.16%)
Jun 30, 2023 2.539 2.541 2.500 2.539 2,195 +0.08(+3.21%)
Jun 29, 2023 2.510 2.540 2.460 2.460 6,710 -0.15(-5.75%)
Jun 28, 2023 2.510 2.610 2.440 2.610 7,504 +0.03(+1.16%)
Jun 27, 2023 2.549 2.580 2.549 2.580 3,722 +0.12(+4.88%)
Jun 26, 2023 2.505 2.570 2.460 2.460 3,786 -0.04(-1.60%)
Jun 23, 2023 2.500 2.500 2.500 2.500 3,434 -0.03(-1.19%)
Jun 22, 2023 2.549 2.576 2.490 2.530 2,132 +0.04(+1.61%)
Jun 21, 2023 2.510 2.510 2.490 2.490 115,880 -0.07(-2.57%)
Jun 20, 2023 2.542 2.556 2.535 2.556 2,614 -0.14(-5.35%)
Jun 16, 2023 2.670 2.700 2.670 2.700 570 +0.14(+5.47%)
Jun 15, 2023 2.590 2.645 2.560 2.560 7,912 -0.03(-1.16%)
Jun 14, 2023 2.630 2.675 2.590 2.590 48,856 -0.12(-4.43%)
Jun 13, 2023 2.710 2.710 2.710 2.710 3,168 -0.00(-0.18%)
Jun 12, 2023 2.715 2.715 2.715 2.715 1,004 -0.02(-0.55%)
Jun 09, 2023 2.730 2.745 2.680 2.730 2,459 -0.11(-3.87%)
Jun 08, 2023 2.740 2.840 2.740 2.840 1,174 +0.15(+5.54%)
Jun 07, 2023 2.691 2.691 2.691 2.691 784 +0.09(+3.50%)
Jun 05, 2023 2.600 45 +0.04(+1.56%)
Jun 01, 2023 2.560 176 -0.04(-1.54%)
May 31, 2023 2.600 2.600 2.600 2.600 18,264 +0.12(+4.84%)
May 30, 2023 2.595 2.652 2.480 2.480 1,120 +0.05(+2.06%)
May 26, 2023 2.500 2.541 2.430 2.430 921 -0.07(-2.80%)
May 25, 2023 2.601 2.601 2.500 2.500 3,465 -0.11(-4.21%)
May 24, 2023 2.510 2.610 2.510 2.610 1,470 -0.05(-1.88%)
May 23, 2023 2.480 2.700 2.480 2.660 6,271 -0.05(-1.85%)
May 22, 2023 2.610 2.710 2.610 2.710 15,254 +0.03(+1.12%)
May 19, 2023 2.630 2.680 2.600 2.680 68,451 +0.10(+3.88%)
May 18, 2023 2.607 2.607 2.567 2.580 741 -0.02(-0.81%)
May 17, 2023 2.672 2.770 2.510 2.601 3,656 +0.03(+1.05%)
May 16, 2023 2.599 2.599 2.574 2.574 439 +0.04(+1.74%)
May 15, 2023 2.570 2.575 2.530 2.530 4,772 -0.03(-1.17%)
May 12, 2023 2.616 2.616 2.560 2.560 420 -0.05(-1.92%)
May 11, 2023 2.610 2.610 2.610 2.610 698 +0.11(+4.40%)
May 10, 2023 2.600 2.600 2.500 2.500 4,757 -0.05(-1.96%)
May 09, 2023 2.565 2.565 2.500 2.550 736 +0.13(+5.44%)
May 08, 2023 2.418 2.418 2.418 2.418 1,648 -0.03(-1.18%)
May 05, 2023 2.470 2.470 2.447 2.447 20,088 +0.00(+0.10%)
May 04, 2023 2.445 2.445 2.445 2.445 2,368 +0.05(+2.20%)
May 03, 2023 2.392 2.392 2.392 2.392 636 +0.11(+4.93%)
May 02, 2023 2.295 2.295 2.280 2.280 1,353 -0.15(-6.17%)
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.