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

Pt XL Axiata Tbk (OP: PTXKY )

3.382 +0.452 (+15.43%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
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%)
Jan 02, 2024 2.520 2.610 2.242 2.376 10,729 -0.29(-11.02%)
Dec 29, 2023 2.680 2.680 2.670 2.670 502 +0.15(+5.95%)
Dec 28, 2023 2.650 2.650 2.400 2.520 19,743 -0.17(-6.32%)
Dec 27, 2023 2.454 2.690 2.454 2.690 1,549 -0.11(-3.93%)
Dec 26, 2023 2.800 2.800 2.800 2.800 5,416 +0.27(+10.67%)
Dec 22, 2023 2.690 2.690 2.390 2.530 4,790 -0.03(-1.17%)
Dec 21, 2023 2.500 2.560 2.280 2.560 504,123 +0.12(+4.92%)
Dec 20, 2023 2.690 2.690 2.380 2.440 28,353 -0.01(-0.41%)
Dec 19, 2023 2.440 2.450 2.340 2.450 3,462 +0.24(+10.86%)
Dec 18, 2023 2.450 2.450 2.210 2.210 3,459 -0.24(-9.80%)
Dec 15, 2023 2.450 2.450 2.400 2.450 18,860 +0.00(+0.00%)
Dec 14, 2023 2.450 2.560 2.210 2.450 155,418 +0.13(+5.60%)
Dec 13, 2023 2.450 2.450 2.320 2.320 7,002 -0.04(-1.69%)
Dec 12, 2023 2.500 2.500 2.360 2.360 11,938 -0.12(-4.84%)
Dec 11, 2023 2.520 2.520 2.370 2.480 15,736 -0.19(-7.12%)
Dec 08, 2023 2.490 2.670 2.490 2.670 27,286 -0.04(-1.48%)
Dec 07, 2023 2.700 2.710 2.520 2.710 19,286 +0.16(+6.27%)
Dec 06, 2023 2.665 2.665 2.550 2.550 2,767 -0.01(-0.23%)
Dec 05, 2023 2.700 2.700 2.556 2.556 2,330 +0.03(+1.03%)
Dec 04, 2023 2.700 2.700 2.520 2.530 20,967 -0.13(-4.89%)
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.