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, 2018 3.120 3.120 3.112 3.112 3,168 +0.09(+3.06%)
Apr 27, 2018 3.270 3.270 3.010 3.020 13,743 -0.36(-10.65%)
Apr 26, 2018 3.295 3.380 3.210 3.380 7,521 -0.07(-1.96%)
Apr 25, 2018 3.493 3.500 3.447 3.447 7,118 -0.12(-3.43%)
Apr 24, 2018 3.505 3.570 3.505 3.570 563 +0.06(+1.71%)
Apr 23, 2018 3.600 3.670 3.460 3.510 10,711 -0.19(-5.14%)
Apr 20, 2018 3.700 3.700 3.656 3.700 20,048 -0.02(-0.57%)
Apr 19, 2018 3.700 3.730 3.650 3.721 7,132 -0.02(-0.60%)
Apr 18, 2018 3.750 3.750 3.700 3.744 4,711 -0.13(-3.26%)
Apr 17, 2018 3.860 3.870 3.860 3.870 28,740 +0.00(+0.00%)
Apr 16, 2018 4.000 4.000 3.850 3.870 2,982 +0.02(+0.42%)
Apr 13, 2018 3.820 3.854 3.640 3.854 112,183 +0.15(+4.16%)
Apr 12, 2018 3.740 3.740 3.700 3.700 8,509 -0.31(-7.73%)
Apr 11, 2018 3.911 4.010 3.890 4.010 7,162 +0.01(+0.34%)
Apr 10, 2018 3.905 3.996 3.790 3.996 3,174 +0.08(+1.95%)
Apr 09, 2018 3.750 3.960 3.750 3.920 2,254 +0.23(+6.29%)
Apr 06, 2018 3.800 3.800 3.688 3.688 590 -0.25(-6.40%)
Apr 05, 2018 3.805 3.940 3.750 3.940 2,801 +0.37(+10.25%)
Apr 04, 2018 3.695 3.880 3.520 3.574 9,303 +0.24(+7.32%)
Apr 03, 2018 3.330 3.330 3.330 3.330 1,320 -0.27(-7.50%)
Apr 02, 2018 3.480 3.600 3.450 3.600 4,474 +0.00(+0.00%)
Mar 29, 2018 3.600 3.600 3.600 0 +0.09(+2.56%)
Mar 28, 2018 3.850 3.850 3.490 3.510 118,954 -0.09(-2.50%)
Mar 27, 2018 3.800 3.800 3.600 3.600 55,547 +0.09(+2.56%)
Mar 26, 2018 3.500 3.760 3.500 3.510 881 -0.23(-6.09%)
Mar 23, 2018 3.760 3.770 3.730 3.737 4,884 -0.02(-0.60%)
Mar 22, 2018 3.760 3.760 3.732 3.760 2,636 +0.02(+0.53%)
Mar 21, 2018 3.740 3.800 3.740 3.740 2,978 -0.03(-0.80%)
Mar 20, 2018 3.720 3.790 3.720 3.770 2,650 -0.09(-2.33%)
Mar 19, 2018 3.860 3.860 3.830 3.860 2,352 -0.04(-1.03%)
Mar 16, 2018 3.730 3.920 3.700 3.900 2,560 -0.01(-0.26%)
Mar 15, 2018 3.730 3.910 3.730 3.910 741 -0.24(-5.78%)
Mar 14, 2018 3.950 4.150 3.930 4.150 19,603 +0.00(+0.00%)
Mar 13, 2018 4.070 4.180 3.905 4.150 15,610 +0.06(+1.47%)
Mar 12, 2018 3.915 4.090 3.780 4.090 5,636 +0.04(+0.99%)
Mar 09, 2018 3.920 4.050 3.920 4.050 1,827 +0.24(+6.44%)
Mar 08, 2018 4.110 4.150 3.805 3.805 64,166 -0.10(-2.50%)
Mar 07, 2018 3.870 4.120 3.870 3.902 61,720 -0.33(-7.74%)
Mar 06, 2018 4.248 4.260 4.230 4.230 48,060 -0.05(-1.17%)
Mar 05, 2018 4.140 4.280 4.140 4.280 47,712 +0.00(+0.00%)
Mar 02, 2018 4.240 4.290 4.140 4.280 253,401 +0.14(+3.38%)
Mar 01, 2018 4.170 4.170 4.140 4.140 2,393 -0.06(-1.43%)
Feb 28, 2018 4.480 4.480 4.200 4.200 958 -0.09(-2.10%)
Feb 27, 2018 4.466 4.466 4.290 4.290 2,509 -0.21(-4.67%)
Feb 26, 2018 4.580 4.580 4.500 4.500 1,328 +0.10(+2.27%)
Feb 23, 2018 4.275 4.400 4.275 4.400 1,887 +0.04(+0.92%)
Feb 21, 2018 4.360 4.360 4.360 0 +0.17(+4.06%)
Feb 20, 2018 4.285 4.380 4.190 4.190 1,178 -0.22(-4.99%)
Feb 16, 2018 4.410 4.410 4.410 0 +0.26(+6.27%)
Feb 15, 2018 4.460 4.460 4.150 4.150 21,336 -0.26(-5.90%)
Feb 14, 2018 4.410 4.410 4.410 4.410 6,592 -0.05(-1.12%)
Feb 13, 2018 4.189 4.460 4.189 4.460 23,667 +0.17(+3.87%)
Feb 12, 2018 4.150 4.330 4.150 4.294 2,608 -0.09(-1.96%)
Feb 09, 2018 4.430 4.430 4.200 4.380 1,262 -0.01(-0.23%)
Feb 08, 2018 4.440 4.440 4.390 4.390 5,965 -0.07(-1.57%)
Feb 07, 2018 4.460 4.460 4.460 4.460 1,234 -0.20(-4.29%)
Feb 06, 2018 4.460 4.660 4.460 4.660 2,327 +0.04(+0.87%)
Feb 05, 2018 4.590 4.620 4.200 4.620 1,771 +0.05(+1.09%)
Feb 02, 2018 4.570 4.570 4.440 4.570 2,740 +0.22(+5.06%)
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.