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

Pt XL Axiata Tbk (OP: PTXKY )

3.000 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 29, 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, 2024 3.000 3.000 3.000 3.000 1,004 +0.15(+5.08%)
Apr 25, 2024 2.855 5 +0.19(+7.09%)
Apr 24, 2024 2.666 2.666 2.666 2.666 6,144 -0.08(-3.05%)
Apr 23, 2024 2.900 2.900 2.750 2.750 2,563 +0.10(+3.97%)
Apr 22, 2024 2.630 2.780 2.630 2.645 6,061 +0.09(+3.42%)
Apr 19, 2024 2.675 2.675 2.387 2.558 32,535 -0.13(-4.92%)
Apr 18, 2024 2.690 2.690 2.690 2.690 14,198 +0.10(+3.82%)
Apr 17, 2024 2.627 2.627 2.591 2.591 42,243 -0.12(-4.46%)
Apr 16, 2024 2.835 2.920 2.712 2.712 120,416 -0.10(-3.70%)
Apr 15, 2024 3.090 3.090 2.752 2.816 1,131 -0.03(-1.19%)
Apr 12, 2024 2.850 2.850 2.850 2.850 409 +0.09(+3.26%)
Apr 11, 2024 2.760 2.760 2.760 2.760 792 -0.06(-2.13%)
Apr 10, 2024 3.000 3.000 2.820 2.820 3,722 -0.13(-4.41%)
Apr 09, 2024 2.530 3.000 2.530 2.950 2,026 -0.05(-1.67%)
Apr 08, 2024 2.450 3.000 2.450 3.000 6,053 +0.10(+3.45%)
Apr 05, 2024 2.900 2.900 2.820 2.900 1,094 -0.03(-1.02%)
Apr 04, 2024 2.950 2.950 2.820 2.930 7,776 +0.11(+3.90%)
Apr 03, 2024 2.906 2.906 2.820 2.820 3,452 +0.08(+2.92%)
Apr 02, 2024 2.900 2.900 2.692 2.740 7,424 -0.13(-4.53%)
Apr 01, 2024 2.800 2.870 2.659 2.870 16,695 -0.01(-0.35%)
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%)
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.