Skip to main content

Pt XL Axiata Tbk (OP: PTXKY )

2.400 +0.020 (+0.84%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2013 8.080 8.080 8.080 0 +0.00(+0.00%)
Dec 24, 2013 8.080 8.080 8.080 0 +0.04(+0.50%)
Dec 23, 2013 8.041 8.041 8.040 8.040 340 +0.14(+1.77%)
Dec 20, 2013 7.900 7.900 7.900 7.900 0 -0.20(-2.47%)
Dec 18, 2013 8.100 8.100 8.100 0 +0.03(+0.37%)
Dec 17, 2013 8.070 8.070 8.070 8.070 310 -0.01(-0.12%)
Dec 13, 2013 8.080 8.080 8.080 119 +0.21(+2.68%)
Dec 12, 2013 8.100 8.100 7.869 7.869 7,130 -0.78(-9.03%)
Dec 10, 2013 8.650 8.650 8.650 8.650 0 +0.55(+6.79%)
Dec 06, 2013 8.100 8.100 8.100 0 +0.10(+1.25%)
Dec 04, 2013 8.000 8.000 8.000 0 -0.50(-5.88%)
Dec 03, 2013 8.500 8.500 8.500 8.500 600 +0.15(+1.80%)
Nov 27, 2013 8.350 8.350 8.350 8.350 0 -0.25(-2.91%)
Nov 26, 2013 8.600 8.600 8.600 8.600 500 +0.47(+5.78%)
Nov 25, 2013 8.130 8.130 8.130 8.130 1,650 -0.28(-3.33%)
Nov 22, 2013 8.410 8.410 8.410 8.410 360 -0.56(-6.24%)
Nov 21, 2013 8.550 8.970 8.550 8.970 4,095 +0.17(+1.93%)
Nov 20, 2013 8.700 8.800 8.500 8.800 2,270 -0.18(-2.00%)
Nov 19, 2013 8.980 8.980 8.980 8.980 370 +0.65(+7.80%)
Nov 18, 2013 8.330 8.330 8.330 8.330 660 -0.37(-4.25%)
Nov 15, 2013 8.700 8.700 8.700 8.700 670 +0.05(+0.58%)
Nov 14, 2013 8.650 8.650 8.650 8.650 670 +0.16(+1.88%)
Nov 12, 2013 8.490 8.490 8.490 8.490 1,020 +0.09(+1.07%)
Nov 11, 2013 8.400 8.400 8.400 8.400 1,330 +0.15(+1.82%)
Nov 07, 2013 8.250 8.250 8.250 0 +0.43(+5.50%)
Nov 06, 2013 8.030 8.030 7.820 7.820 2,075 -0.18(-2.25%)
Nov 05, 2013 8.000 8.000 8.000 8.000 2,080 -0.05(-0.62%)
Nov 04, 2013 8.050 8.050 8.050 8.050 3,410 +0.05(+0.63%)
Nov 01, 2013 7.730 8.000 7.730 8.000 2,540 -0.21(-2.56%)
Oct 31, 2013 8.210 8.210 8.210 8.210 2,425 +0.54(+7.04%)
Oct 29, 2013 7.670 7.670 7.670 7,650 -0.01(-0.13%)
Oct 25, 2013 7.680 7.680 7.680 0 -0.27(-3.40%)
Oct 24, 2013 7.950 7.950 7.950 7.950 25,600 -0.69(-7.99%)
Oct 23, 2013 8.150 8.640 8.150 8.640 390 +0.09(+1.05%)
Oct 22, 2013 8.500 8.550 8.500 8.550 315 +0.30(+3.64%)
Oct 10, 2013 8.250 8.250 8.250 0 +1.01(+13.95%)
Oct 02, 2013 7.240 7.240 7.240 0 -0.32(-4.23%)
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.