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 30, 2021 2.930 2.930 2.917 2.917 1,300 +0.22(+8.10%)
Apr 29, 2021 2.699 2.699 2.699 66 +0.00(+0.00%)
Apr 28, 2021 2.699 2.699 2.699 2.699 198 -0.17(-5.96%)
Apr 27, 2021 2.870 2.870 2.870 9 +0.00(+0.00%)
Apr 26, 2021 2.660 2.870 2.660 2.870 2,441 -0.07(-2.38%)
Apr 23, 2021 2.815 2.940 2.680 2.940 3,500 -0.01(-0.34%)
Apr 22, 2021 2.900 2.950 2.680 2.950 11,465 +0.15(+5.36%)
Apr 20, 2021 2.800 2.800 2.800 0 +0.07(+2.56%)
Apr 19, 2021 2.730 2.730 2.730 2.730 218 +0.05(+1.87%)
Apr 16, 2021 2.920 2.920 2.680 2.680 23,100 +0.01(+0.37%)
Apr 15, 2021 2.670 2.670 2.670 2.670 205 -0.30(-10.10%)
Apr 13, 2021 2.970 2.970 2.970 0 -0.05(-1.57%)
Apr 09, 2021 3.018 3.018 3.018 0 +0.00(+0.00%)
Apr 08, 2021 3.018 3.018 3.018 3.018 369 +0.19(+6.63%)
Apr 07, 2021 2.830 2.830 2.830 2.830 180 -0.17(-5.67%)
Apr 06, 2021 3.000 3.000 3.000 116 +0.00(+0.00%)
Apr 05, 2021 3.000 3.000 3.000 3.000 642 +0.32(+11.94%)
Apr 01, 2021 2.680 2.680 2.680 6 +0.00(+0.00%)
Mar 31, 2021 2.680 2.680 2.680 2.680 921 -0.35(-11.55%)
Mar 30, 2021 3.030 3.030 3.030 65 +0.00(+0.00%)
Mar 29, 2021 3.038 3.038 3.030 3.030 3,120 +0.02(+0.75%)
Mar 26, 2021 3.009 3.009 3.007 3.007 700 -0.02(-0.66%)
Mar 25, 2021 3.027 3.027 3.027 3.027 492 -0.00(-0.08%)
Mar 24, 2021 2.860 3.030 2.803 3.030 4,409 -0.12(-3.66%)
Mar 23, 2021 3.145 3.145 3.145 67 +0.00(+0.00%)
Mar 22, 2021 3.145 3.145 3.145 3.145 133 +0.17(+5.89%)
Mar 19, 2021 2.920 2.970 2.920 2.970 7,800 +0.07(+2.41%)
Mar 18, 2021 2.900 2.900 2.900 2.900 956 -0.30(-9.30%)
Mar 17, 2021 3.197 3.197 3.197 3.197 335 +0.27(+9.13%)
Mar 16, 2021 2.930 2.930 2.930 2.930 27,359 +0.10(+3.44%)
Mar 12, 2021 2.833 2.833 2.833 0 -0.27(-8.85%)
Mar 11, 2021 3.107 3.107 3.107 3.107 2,134 +0.17(+5.88%)
Mar 10, 2021 2.935 2.935 2.935 2.935 475 +0.15(+5.20%)
Mar 09, 2021 2.790 2.790 2.790 2.790 2,952 -0.20(-6.69%)
Mar 08, 2021 2.990 2.990 2.990 2.990 444 +0.10(+3.46%)
Mar 05, 2021 2.890 2.890 2.890 2.890 400 -0.05(-1.70%)
Mar 04, 2021 3.190 3.190 2.940 2.940 1,328 -0.28(-8.82%)
Mar 03, 2021 3.224 3.224 3.224 44 +0.00(+0.00%)
Mar 02, 2021 3.224 3.224 3.224 65 +0.00(+0.00%)
Mar 01, 2021 3.224 3.224 3.224 3.224 720 +0.01(+0.31%)
Feb 26, 2021 2.920 3.215 2.920 3.215 3,100 -0.03(-0.79%)
Feb 25, 2021 3.290 3.290 2.970 3.240 2,624 +0.15(+4.85%)
Feb 24, 2021 3.000 3.090 2.920 3.090 3,923 +0.12(+4.04%)
Feb 23, 2021 2.973 2.973 2.970 2.970 1,784 -0.08(-2.78%)
Feb 22, 2021 3.055 3.055 3.055 3.055 1,012 -0.09(-3.02%)
Feb 19, 2021 3.150 3.200 2.960 3.150 211,200 -0.04(-1.22%)
Feb 18, 2021 3.065 3.189 3.065 3.189 1,855 +0.14(+4.56%)
Feb 17, 2021 3.100 3.100 3.050 3.050 573 -0.05(-1.61%)
Feb 16, 2021 3.250 3.320 3.100 3.100 3,481 -0.61(-16.44%)
Feb 12, 2021 3.687 3.710 3.330 3.710 2,100 -0.06(-1.53%)
Feb 11, 2021 3.768 3.768 3.768 3.768 919 +0.29(+8.42%)
Feb 10, 2021 3.475 3.475 3.475 110 +0.00(+0.00%)
Feb 09, 2021 3.480 3.480 3.475 3.475 408 +0.02(+0.72%)
Feb 08, 2021 3.450 3.450 3.450 3.450 400 -0.08(-2.14%)
Feb 05, 2021 3.526 3.526 3.526 3.526 500 -0.06(-1.73%)
Feb 04, 2021 3.260 3.592 3.260 3.587 2,773 +0.38(+11.73%)
Feb 03, 2021 3.708 3.708 3.211 3.211 1,071 +0.11(+3.58%)
Feb 02, 2021 3.180 3.180 3.100 3.100 13,414 -0.34(-9.88%)
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.