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

Pt XL Axiata Tbk (OP: PTXKY )

2.400 +0.020 (+0.84%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 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 (%)
Mar 31, 2022 3.520 3.635 3.520 3.635 1,676 -0.09(-2.42%)
Mar 30, 2022 3.650 3.840 3.622 3.725 1,875 -0.07(-1.84%)
Mar 29, 2022 3.680 3.795 3.680 3.795 3,132 +0.07(+2.02%)
Mar 28, 2022 3.729 3.800 3.720 3.720 2,137 -0.11(-2.87%)
Mar 25, 2022 3.795 3.830 3.795 3.830 565 -0.07(-1.79%)
Mar 24, 2022 3.670 3.900 3.670 3.900 9,259 +0.08(+2.09%)
Mar 23, 2022 3.705 3.820 3.590 3.820 5,701 +0.07(+2.00%)
Mar 22, 2022 3.745 3.745 3.630 3.745 13,397 +0.12(+3.45%)
Mar 21, 2022 3.580 3.620 3.580 3.620 71,653 +0.11(+3.13%)
Mar 18, 2022 3.625 3.625 3.510 3.510 12,647 -0.07(-1.96%)
Mar 17, 2022 3.580 3.715 3.580 3.580 2,844 -0.33(-8.56%)
Mar 16, 2022 3.630 3.915 3.630 3.915 10,003 +0.16(+4.12%)
Mar 15, 2022 3.645 3.760 3.530 3.760 1,737 +0.11(+3.01%)
Mar 14, 2022 3.660 3.888 3.650 3.650 10,208 -0.29(-7.36%)
Mar 11, 2022 3.855 3.940 3.730 3.940 3,863 +0.23(+6.34%)
Mar 10, 2022 3.705 3.705 3.705 3.705 613 +0.10(+2.92%)
Mar 09, 2022 3.560 3.675 3.560 3.600 4,563 +0.03(+0.84%)
Mar 08, 2022 3.440 3.690 3.440 3.570 8,078 -0.01(-0.28%)
Mar 07, 2022 3.580 3.580 3.580 3.580 1,827 -0.21(-5.42%)
Mar 04, 2022 3.600 3.785 3.600 3.785 5,498 +0.10(+2.85%)
Mar 02, 2022 3.680 0 -0.27(-6.95%)
Mar 01, 2022 3.955 3.955 3.955 3.955 304 -0.10(-2.59%)
Feb 28, 2022 4.060 4.060 4.060 4.060 6,300 +0.12(+3.05%)
Feb 25, 2022 3.940 3.940 3.940 3.940 1,259 +0.12(+3.14%)
Feb 24, 2022 3.820 3.820 3.820 3.820 187 -0.03(-0.84%)
Feb 23, 2022 3.853 3.853 3.853 3.853 668 +0.09(+2.46%)
Feb 22, 2022 3.760 3.760 3.760 3.760 785 -0.30(-7.39%)
Feb 18, 2022 4.060 0 -0.07(-1.69%)
Feb 17, 2022 4.015 4.130 4.015 4.130 11,009 +0.00(+0.12%)
Feb 16, 2022 4.125 4.125 4.125 4.125 408 +0.12(+3.12%)
Feb 15, 2022 4.125 4.125 4.000 4.000 1,148 -0.13(-3.23%)
Feb 11, 2022 4.133 6 -0.12(-2.86%)
Feb 10, 2022 4.255 4.255 4.255 4.255 362 -0.05(-1.28%)
Feb 09, 2022 4.356 4.370 4.090 4.310 7,225 -0.04(-0.92%)
Feb 08, 2022 4.350 4.350 4.350 4.350 186 +0.21(+4.98%)
Feb 07, 2022 4.265 4.265 4.130 4.144 4,473 -0.10(-2.28%)
Feb 04, 2022 4.442 4.442 4.240 4.240 6,577 -0.32(-7.02%)
Feb 02, 2022 4.560 4.710 4.410 4.560 3,523 -0.17(-3.59%)
Feb 01, 2022 4.585 4.730 4.585 4.730 574 +0.30(+6.77%)
Jan 31, 2022 4.575 4.720 4.430 4.430 5,316 -0.15(-3.28%)
Jan 28, 2022 4.385 4.580 4.385 4.580 1,699 +0.10(+2.23%)
Jan 27, 2022 4.480 4.480 4.480 4.480 193 +0.24(+5.66%)
Jan 26, 2022 4.190 4.240 4.114 4.240 84,369 +0.21(+5.08%)
Jan 25, 2022 4.035 4.035 3.932 4.035 860 -0.30(-7.03%)
Jan 21, 2022 4.340 141 -0.01(-0.23%)
Jan 20, 2022 4.215 4.350 4.080 4.350 9,013 +0.02(+0.46%)
Jan 19, 2022 4.074 4.330 4.074 4.330 3,964 +0.09(+2.12%)
Jan 18, 2022 3.990 4.240 3.990 4.240 3,335 +0.10(+2.33%)
Jan 14, 2022 4.144 0 -0.06(-1.35%)
Jan 13, 2022 4.200 4.200 4.200 4.200 256 +0.01(+0.13%)
Jan 12, 2022 4.096 4.194 4.090 4.194 6,357 +0.06(+1.56%)
Jan 11, 2022 4.130 4.130 4.130 4.130 1,584 -0.14(-3.28%)
Jan 10, 2022 4.180 4.270 4.180 4.270 3,576 -0.02(-0.47%)
Jan 07, 2022 4.190 4.290 4.190 4.290 1,423 +0.15(+3.50%)
Jan 06, 2022 4.145 4.145 4.145 4.145 980 -0.22(-5.07%)
Jan 05, 2022 4.367 4.367 4.367 4.367 493 -0.09(-1.92%)
Jan 04, 2022 4.380 4.452 4.380 4.452 1,259 +0.13(+3.06%)
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.