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 (%)
Mar 28, 2024 2.910 2.910 2.710 2.880 5,161 +0.34(+13.27%)
Mar 27, 2024 2.675 2.830 2.542 2.542 3,497 -0.46(-15.25%)
Mar 26, 2024 2.939 3.168 2.680 3.000 7,008 +0.24(+8.70%)
Mar 25, 2024 3.070 3.440 2.760 2.760 1,550 -0.12(-4.17%)
Mar 22, 2024 2.970 2.970 2.640 2.880 27,291 -0.15(-4.95%)
Mar 21, 2024 3.030 3.030 3.030 3.030 1,407 -0.13(-4.11%)
Mar 20, 2024 3.160 3.160 3.160 3.160 304 +0.15(+4.98%)
Mar 19, 2024 3.100 3.499 2.720 3.010 8,402 -0.01(-0.33%)
Mar 18, 2024 3.040 3.451 2.710 3.020 55,047 -0.10(-3.21%)
Mar 15, 2024 3.120 3.120 3.120 3.120 1,757 +0.12(+4.00%)
Mar 14, 2024 3.118 3.125 2.780 3.000 19,445 -0.08(-2.76%)
Mar 13, 2024 3.175 3.175 2.770 3.085 11,756 +0.02(+0.82%)
Mar 12, 2024 3.100 3.100 2.720 3.060 38,310 +0.08(+2.68%)
Mar 11, 2024 3.010 3.210 2.980 2.980 9,775 -0.49(-14.22%)
Mar 08, 2024 3.135 3.474 3.135 3.474 1,641 +0.35(+11.17%)
Mar 07, 2024 3.030 3.125 3.030 3.125 5,750 +0.46(+17.48%)
Mar 06, 2024 2.660 2.660 2.660 2.660 219 -0.08(-2.92%)
Mar 05, 2024 3.345 3.345 2.740 2.740 1,351 -0.41(-13.02%)
Mar 04, 2024 3.272 3.272 2.680 3.150 785 -0.20(-5.97%)
Mar 01, 2024 3.370 3.650 3.190 3.350 42,523 +0.60(+21.61%)
Feb 29, 2024 2.980 3.045 2.755 2.755 17,869 +0.16(+5.97%)
Feb 28, 2024 2.599 2.599 2.599 2.599 1,422 -0.36(-12.18%)
Feb 27, 2024 3.440 3.440 2.950 2.960 4,231 +0.13(+4.56%)
Feb 26, 2024 2.955 2.955 2.831 2.831 672 -0.22(-7.18%)
Feb 23, 2024 2.969 3.190 2.969 3.050 18,151 +0.12(+4.10%)
Feb 22, 2024 3.400 3.400 2.930 2.930 5,424 +0.03(+1.03%)
Feb 21, 2024 3.250 3.250 2.900 2.900 4,955 -0.30(-9.38%)
Feb 20, 2024 3.200 3.200 3.200 3.200 776 +0.27(+9.22%)
Feb 16, 2024 3.290 3.290 2.900 2.930 4,630 -0.13(-4.25%)
Feb 15, 2024 3.340 3.340 3.000 3.060 5,154 -0.35(-10.26%)
Feb 14, 2024 2.610 3.410 2.610 3.410 5,460 +0.12(+3.65%)
Feb 13, 2024 3.290 3.290 3.290 3.290 1,419 +0.49(+17.50%)
Feb 12, 2024 2.800 2.800 2.800 2.800 91,236 -0.60(-17.65%)
Feb 09, 2024 3.400 3.400 3.000 3.400 35,491 +0.05(+1.49%)
Feb 08, 2024 3.350 3.350 3.350 3.350 1,137 +0.53(+18.79%)
Feb 07, 2024 2.900 3.390 2.810 2.820 68,412 -0.52(-15.63%)
Feb 06, 2024 2.960 3.342 2.820 3.342 36,950 +0.50(+17.69%)
Feb 05, 2024 3.330 3.330 2.670 2.840 22,356 -0.06(-2.07%)
Feb 02, 2024 2.910 2.910 2.900 2.900 3,130 -0.08(-2.68%)
Jan 31, 2024 2.980 70 +0.08(+2.76%)
Jan 30, 2024 3.310 3.310 2.630 2.900 25,020 +0.27(+10.27%)
Jan 29, 2024 3.330 3.330 2.630 2.630 1,394 -0.28(-9.62%)
Jan 26, 2024 3.040 3.040 2.910 2.910 3,822 -0.52(-15.16%)
Jan 25, 2024 3.430 3.430 3.430 3.430 1,066 +0.00(+0.00%)
Jan 24, 2024 3.430 3.430 3.430 3.430 238 +0.75(+27.99%)
Jan 23, 2024 3.500 3.500 2.680 2.680 882 -0.39(-12.70%)
Jan 22, 2024 2.610 3.500 2.610 3.070 5,047 -0.23(-6.97%)
Jan 19, 2024 3.300 3.300 3.300 3.300 1,594 +0.30(+10.00%)
Jan 18, 2024 2.380 3.000 2.380 3.000 3,965 +0.24(+8.70%)
Jan 17, 2024 2.760 2.760 2.760 2.760 274 -0.02(-0.72%)
Jan 16, 2024 2.780 2.930 2.780 2.780 4,915 -0.10(-3.47%)
Jan 12, 2024 2.890 2.890 2.880 2.880 1,639 +0.06(+2.13%)
Jan 11, 2024 2.820 3.400 2.820 2.820 1,981 +0.16(+6.02%)
Jan 10, 2024 2.320 3.120 2.320 2.660 5,624 -0.03(-1.12%)
Jan 09, 2024 3.150 3.150 2.690 2.690 1,613 -0.03(-1.10%)
Jan 08, 2024 2.790 2.790 2.310 2.720 11,380 -0.27(-9.03%)
Jan 05, 2024 2.990 2.990 2.990 2.990 685 +0.38(+14.56%)
Jan 04, 2024 2.270 2.980 2.270 2.610 4,566 +0.39(+17.57%)
Jan 03, 2024 2.220 2.590 2.220 2.220 36,405 -0.16(-6.55%)
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.