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

Pt XL Axiata Tbk (OP: PTXKY )

2.840 -0.530 (-15.73%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 3, 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 (%)
Sep 29, 2023 3.100 3.100 2.890 3.100 96,973 +0.10(+3.33%)
Sep 28, 2023 2.990 3.090 2.990 3.000 39,064 -0.11(-3.54%)
Sep 27, 2023 3.110 3.110 2.910 3.110 2,636 -0.01(-0.32%)
Sep 26, 2023 3.080 3.120 2.880 3.120 14,469 +0.01(+0.39%)
Sep 25, 2023 3.160 3.200 3.108 3.108 1,966 -0.09(-2.88%)
Sep 22, 2023 3.200 3.200 3.000 3.200 2,989 +0.08(+2.70%)
Sep 21, 2023 3.120 3.120 3.116 3.116 8,021 -0.03(-1.08%)
Sep 20, 2023 3.110 3.150 3.006 3.150 2,269 +0.10(+3.28%)
Sep 19, 2023 2.950 3.050 2.950 3.050 4,595 -0.04(-1.29%)
Sep 18, 2023 3.090 3.090 3.090 3.090 7,446 +0.04(+1.38%)
Sep 15, 2023 3.140 3.140 2.940 3.048 8,658 +0.00(+0.10%)
Sep 14, 2023 3.060 3.060 3.045 3.045 10,405 -0.10(-3.33%)
Sep 13, 2023 3.140 3.150 3.140 3.150 345 +0.21(+7.14%)
Sep 12, 2023 3.190 3.190 2.940 2.940 5,421 -0.01(-0.34%)
Sep 11, 2023 3.160 3.160 2.950 2.950 14,592 +0.05(+1.72%)
Sep 08, 2023 3.100 3.100 2.900 2.900 2,910 -0.04(-1.23%)
Sep 07, 2023 3.020 3.020 2.936 2.936 22,147 -0.11(-3.62%)
Sep 06, 2023 3.046 3.046 3.046 3.046 194 -0.14(-4.50%)
Sep 05, 2023 3.300 3.300 3.080 3.190 1,987 -0.11(-3.33%)
Sep 01, 2023 3.300 3.300 3.300 3.300 221 -0.04(-1.20%)
Aug 31, 2023 3.248 3.340 3.248 3.340 509 -0.06(-1.89%)
Aug 30, 2023 3.410 3.410 3.330 3.404 2,306 +0.20(+6.22%)
Aug 29, 2023 3.320 3.320 3.205 3.205 1,031 +0.02(+0.79%)
Aug 28, 2023 3.180 3.180 3.180 3.180 13,015 +0.26(+8.90%)
Aug 25, 2023 2.950 3.170 2.920 2.920 1,785 -0.13(-4.26%)
Aug 24, 2023 3.050 3.050 3.050 3.050 1,751 -0.03(-0.97%)
Aug 23, 2023 3.090 3.090 3.080 3.080 1,323 -0.04(-1.28%)
Aug 22, 2023 3.080 3.160 3.080 3.120 278,152 +0.03(+0.97%)
Aug 21, 2023 3.070 3.090 3.070 3.090 23,814 -0.14(-4.33%)
Aug 18, 2023 3.190 3.230 3.190 3.230 948 +0.12(+3.86%)
Aug 17, 2023 3.110 3.110 3.110 3.110 589 +0.22(+7.61%)
Aug 15, 2023 2.890 5 -0.09(-3.02%)
Aug 14, 2023 2.880 2.980 2.880 2.980 419 +0.06(+2.05%)
Aug 11, 2023 2.920 2.920 2.920 2.920 195 -0.10(-3.31%)
Aug 10, 2023 3.015 3.020 3.015 3.020 1,084 -0.04(-1.31%)
Aug 09, 2023 2.750 3.150 2.740 3.060 29,941 +0.08(+2.68%)
Aug 08, 2023 3.100 3.100 2.980 2.980 1,091 -0.02(-0.67%)
Aug 07, 2023 3.000 3.000 3.000 3.000 852 +0.00(+0.00%)
Aug 04, 2023 3.030 3.030 3.000 3.000 1,865 -0.06(-1.96%)
Aug 03, 2023 3.050 3.060 3.050 3.060 2,585 +0.00(+0.16%)
Aug 02, 2023 3.060 3.060 2.960 3.055 4,623 +0.21(+7.19%)
Aug 01, 2023 2.976 3.020 2.850 2.850 960 -0.15(-5.00%)
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%)
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.