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 (%)
May 31, 2017 4.650 4.650 4.650 4.650 1,821 +0.36(+8.39%)
May 26, 2017 4.290 4.290 4.290 22 -0.48(-10.06%)
May 25, 2017 4.370 4.770 4.370 4.770 539 +0.32(+7.31%)
May 24, 2017 4.532 4.532 4.380 4.445 1,319 -0.18(-4.00%)
May 23, 2017 4.602 4.630 4.602 4.630 595 +0.23(+5.28%)
May 22, 2017 4.398 4.398 4.398 4.398 7,501 -0.43(-8.94%)
May 19, 2017 4.830 4.830 4.830 4.830 822 -0.06(-1.23%)
May 18, 2017 4.450 4.890 4.450 4.890 3,832 +0.29(+6.30%)
May 17, 2017 4.618 4.618 4.600 4.600 2,237 -0.00(-0.04%)
May 16, 2017 4.602 4.602 4.602 4.602 460 -0.12(-2.50%)
May 15, 2017 4.690 4.720 4.690 4.720 5,424 +0.03(+0.64%)
May 12, 2017 4.650 4.690 4.590 4.690 1,085 -0.25(-5.06%)
May 11, 2017 4.900 4.940 4.900 4.940 516 +0.26(+5.56%)
May 10, 2017 4.760 4.760 4.580 4.680 2,014 +0.13(+2.86%)
May 09, 2017 4.700 4.700 4.550 4.550 3,365 -0.10(-2.15%)
May 08, 2017 4.700 4.700 4.550 4.650 12,848 -0.18(-3.73%)
May 05, 2017 4.652 4.830 4.652 4.830 3,340 +0.17(+3.74%)
May 04, 2017 4.660 4.660 4.656 4.656 576 -0.03(-0.72%)
May 03, 2017 4.670 4.690 4.520 4.690 2,993 -0.06(-1.26%)
May 02, 2017 4.580 4.750 4.540 4.750 1,510 -0.13(-2.66%)
May 01, 2017 4.844 4.880 4.844 4.880 349 +0.09(+1.88%)
Apr 28, 2017 4.700 4.844 4.700 4.790 1,678 +0.22(+4.81%)
Apr 27, 2017 4.610 4.610 4.570 4.570 368 -0.34(-6.92%)
Apr 26, 2017 4.960 4.960 4.810 4.910 5,738 -0.01(-0.20%)
Apr 25, 2017 4.920 4.920 4.920 4.920 100 +0.33(+7.14%)
Apr 24, 2017 4.420 4.592 4.420 4.592 1,241 -0.03(-0.61%)
Apr 21, 2017 4.580 4.620 4.580 4.620 945 +0.03(+0.65%)
Apr 19, 2017 4.590 4.590 4.590 0 -0.11(-2.34%)
Apr 18, 2017 4.700 4.700 4.700 4.700 229 +0.11(+2.40%)
Apr 17, 2017 4.590 4.590 4.360 4.590 6,849 -0.15(-3.16%)
Apr 13, 2017 4.746 4.750 4.740 4.740 5,784 +0.02(+0.42%)
Apr 12, 2017 4.390 4.720 4.390 4.720 1,523 +0.47(+11.06%)
Apr 11, 2017 4.250 4.250 4.250 4.250 241 -0.30(-6.59%)
Apr 10, 2017 4.540 4.550 4.370 4.550 2,776 +0.17(+3.88%)
Apr 07, 2017 4.450 4.450 4.380 4.380 4,023 -0.29(-6.21%)
Apr 06, 2017 4.550 4.670 4.550 4.670 1,911 +0.07(+1.52%)
Apr 04, 2017 4.600 4.600 4.600 0 -0.09(-1.92%)
Apr 03, 2017 4.330 4.730 4.330 4.690 3,937 +0.32(+7.32%)
Mar 31, 2017 4.450 4.780 4.370 4.370 17,607 -0.17(-3.74%)
Mar 30, 2017 4.550 4.590 4.540 4.540 5,924 -0.07(-1.56%)
Mar 29, 2017 4.540 4.940 4.540 4.612 1,869 -0.39(-7.76%)
Mar 28, 2017 5.080 5.100 5.000 5.000 1,139 +0.42(+9.17%)
Mar 27, 2017 4.580 5.140 4.580 4.580 3,033 -0.52(-10.20%)
Mar 24, 2017 5.120 5.120 4.700 5.100 815 +0.42(+8.97%)
Mar 23, 2017 4.680 4.680 4.680 4.680 747 -0.22(-4.49%)
Mar 21, 2017 4.900 4.900 4.900 21 -0.01(-0.20%)
Mar 20, 2017 4.870 4.910 4.870 4.910 721 -0.02(-0.41%)
Mar 17, 2017 4.930 4.930 4.930 4.930 505 +0.36(+7.88%)
Mar 16, 2017 4.570 4.570 4.570 4.570 2,687 -0.04(-0.87%)
Mar 15, 2017 4.430 4.610 4.430 4.610 377 +0.05(+1.10%)
Mar 14, 2017 4.560 4.560 4.490 4.560 3,650 +0.03(+0.75%)
Mar 13, 2017 4.516 4.560 4.465 4.526 1,461 -0.03(-0.75%)
Mar 10, 2017 4.470 4.560 4.470 4.560 1,397 +0.16(+3.64%)
Mar 09, 2017 4.350 4.400 4.350 4.400 1,858 -0.07(-1.57%)
Mar 08, 2017 4.200 4.470 4.160 4.470 8,559 +0.17(+4.07%)
Mar 07, 2017 4.480 4.480 4.295 4.295 1,120 -0.25(-5.40%)
Mar 06, 2017 4.540 4.540 4.540 4.540 672 +0.08(+1.79%)
Mar 03, 2017 4.460 4.460 4.370 4.460 3,995 -0.05(-1.11%)
Mar 02, 2017 4.510 4.510 4.470 4.510 1,669 -0.15(-3.18%)
Mar 01, 2017 4.658 4.658 4.658 4.658 758 -0.01(-0.26%)
Feb 28, 2017 4.670 4.670 4.670 4.670 180 -0.01(-0.21%)
Feb 27, 2017 4.510 4.680 4.510 4.680 1,909 -0.08(-1.68%)
Feb 24, 2017 4.760 4.760 4.760 4.760 260 +0.14(+3.03%)
Feb 23, 2017 4.620 4.620 4.620 4.620 351 +0.00(+0.00%)
Feb 22, 2017 4.800 4.800 4.620 4.620 2,869 +0.02(+0.43%)
Feb 21, 2017 4.552 4.600 4.520 4.600 1,864 -0.10(-2.13%)
Feb 17, 2017 4.700 4.700 4.700 0 +0.06(+1.18%)
Feb 16, 2017 4.800 4.800 4.645 4.645 531 -0.12(-2.46%)
Feb 14, 2017 4.762 4.762 4.762 68 +0.16(+3.52%)
Feb 13, 2017 4.580 4.600 4.515 4.600 3,662 +0.08(+1.77%)
Feb 10, 2017 4.360 4.520 4.360 4.520 4,006 +0.04(+1.01%)
Feb 09, 2017 4.410 4.475 4.410 4.475 1,068 +0.05(+1.24%)
Feb 08, 2017 4.450 4.580 4.420 4.420 930 +0.27(+6.51%)
Feb 07, 2017 4.400 4.400 4.150 4.150 1,691 +0.00(+0.00%)
Feb 03, 2017 4.150 4.150 4.150 43 +0.00(+0.00%)
Feb 02, 2017 4.340 4.380 4.150 4.150 2,596 -0.01(-0.24%)
Feb 01, 2017 4.178 4.178 4.160 4.160 2,020 -0.14(-3.26%)
Jan 31, 2017 4.260 4.300 4.260 4.300 6,574 +0.20(+4.88%)
Jan 30, 2017 4.260 4.300 4.100 4.100 4,583 -0.20(-4.65%)
Jan 27, 2017 4.260 4.300 4.260 4.300 1,988 +0.01(+0.23%)
Jan 26, 2017 4.280 4.340 4.250 4.290 10,384 +0.22(+5.41%)
Jan 25, 2017 4.330 4.330 4.070 4.070 2,026 -0.01(-0.25%)
Jan 24, 2017 4.040 4.080 3.810 4.080 3,812 +0.00(+0.00%)
Jan 23, 2017 4.000 4.080 3.840 4.080 6,169 +0.10(+2.56%)
Jan 20, 2017 3.924 3.978 3.890 3.978 50,255 +0.13(+3.32%)
Jan 19, 2017 3.950 3.988 3.850 3.850 3,287 -0.43(-10.05%)
Jan 18, 2017 4.110 4.280 4.110 4.280 5,110 +0.07(+1.66%)
Jan 17, 2017 4.200 4.210 4.065 4.210 19,088 +0.13(+3.19%)
Jan 13, 2017 4.080 4.080 4.080 0 +0.11(+2.77%)
Jan 12, 2017 4.160 4.200 3.970 3.970 16,162 +0.15(+3.93%)
Jan 11, 2017 3.820 3.820 3.820 3.820 3,578 +0.05(+1.33%)
Jan 10, 2017 3.770 3.770 3.770 3.770 1,719 -0.28(-6.91%)
Jan 09, 2017 3.890 4.050 3.890 4.050 1,408 +0.03(+0.75%)
Jan 06, 2017 4.060 4.060 3.950 4.020 39,541 +0.28(+7.49%)
Jan 05, 2017 3.788 3.788 3.740 3.740 11,631 +0.29(+8.41%)
Jan 04, 2017 3.432 3.450 3.410 3.450 954 +0.04(+1.17%)
Jan 03, 2017 3.520 3.520 3.410 3.410 833 -0.07(-2.01%)
Dec 30, 2016 3.480 3.480 3.480 0 +0.16(+4.76%)
Dec 29, 2016 3.300 3.410 3.300 3.322 14,171 +0.10(+3.17%)
Dec 28, 2016 3.220 3.220 3.220 3.220 162 -0.21(-6.12%)
Dec 27, 2016 3.450 3.470 3.180 3.430 2,105 +0.26(+8.20%)
Dec 23, 2016 3.170 3.170 3.170 0 -0.32(-9.17%)
Dec 22, 2016 3.450 3.490 3.150 3.490 61,698 +0.13(+3.87%)
Dec 21, 2016 3.180 3.360 3.180 3.360 8,059 -0.17(-4.82%)
Dec 20, 2016 3.418 3.530 3.418 3.530 757 -0.01(-0.28%)
Dec 19, 2016 3.540 3.540 3.370 3.540 9,838 +0.20(+5.99%)
Dec 16, 2016 3.374 3.470 3.340 3.340 4,203 -0.04(-1.04%)
Dec 15, 2016 3.220 3.510 3.220 3.375 24,561 -0.02(-0.74%)
Dec 14, 2016 3.430 3.460 3.390 3.400 14,952 +0.00(+0.00%)
Dec 13, 2016 3.400 3.440 3.400 3.400 39,939 -0.10(-2.86%)
Dec 12, 2016 3.390 3.500 3.360 3.500 1,427 +0.10(+2.94%)
Dec 09, 2016 3.488 3.530 3.400 3.400 8,109 -0.01(-0.29%)
Dec 08, 2016 3.450 3.650 3.410 3.410 16,778 -0.03(-0.87%)
Dec 07, 2016 3.400 3.440 3.220 3.440 2,389 +0.10(+2.99%)
Dec 06, 2016 3.340 3.340 3.340 3.340 9,059 +0.05(+1.52%)
Dec 05, 2016 3.300 3.300 3.250 3.290 7,487 +0.12(+3.79%)
Dec 02, 2016 3.360 3.390 3.170 3.170 9,816 -0.23(-6.76%)
Nov 30, 2016 3.400 3.400 3.400 23,027 +0.36(+11.84%)
Nov 29, 2016 3.150 3.220 3.040 3.040 178,462 -0.12(-3.80%)
Nov 28, 2016 2.930 3.160 2.930 3.160 10,237 +0.07(+2.27%)
Nov 25, 2016 3.090 3.090 3.090 3.090 341 -0.37(-10.69%)
Nov 23, 2016 3.460 3.460 3.460 0 +0.16(+4.85%)
Nov 22, 2016 3.320 3.340 3.300 3.300 8,580 +0.12(+3.77%)
Nov 21, 2016 3.180 3.180 3.180 3.180 1,881 -0.31(-9.01%)
Nov 18, 2016 3.380 3.587 3.380 3.495 3,350 +0.08(+2.19%)
Nov 17, 2016 3.380 3.448 3.380 3.420 71,793 +0.02(+0.59%)
Nov 16, 2016 3.360 3.400 3.360 3.400 39,323 +0.12(+3.66%)
Nov 15, 2016 3.160 3.280 3.160 3.280 8,461 +0.02(+0.61%)
Nov 14, 2016 3.250 3.260 3.250 3.260 357,083 -0.44(-11.89%)
Nov 11, 2016 3.410 3.700 3.410 3.700 1,703 +0.10(+2.78%)
Nov 10, 2016 3.850 3.850 3.600 3.600 9,985 -0.12(-3.30%)
Nov 08, 2016 3.723 3.723 3.723 0 +0.22(+6.37%)
Nov 07, 2016 3.500 3.500 3.500 3.500 226 +0.10(+2.94%)
Nov 04, 2016 3.570 3.570 3.400 3.400 7,401 +0.25(+7.94%)
Nov 02, 2016 3.150 3.150 3.150 1,329 -0.20(-5.97%)
Nov 01, 2016 3.350 3.350 3.350 3.350 1,103 +0.00(+0.00%)
Oct 31, 2016 3.350 3.350 3.350 3.350 871 -0.06(-1.76%)
Oct 28, 2016 3.410 3.410 3.410 3.410 445 -0.04(-1.16%)
Oct 27, 2016 3.605 3.660 3.450 3.450 7,092 -0.33(-8.73%)
Oct 26, 2016 3.740 3.780 3.740 3.780 2,178 +0.18(+5.00%)
Oct 25, 2016 3.870 3.870 3.600 3.600 16,286 -0.06(-1.64%)
Oct 24, 2016 3.890 3.890 3.660 3.660 1,777 -0.19(-4.94%)
Oct 21, 2016 4.000 4.000 3.650 3.850 2,279 -0.15(-3.75%)
Oct 20, 2016 3.920 4.000 3.920 4.000 36,048 +0.04(+1.01%)
Oct 17, 2016 3.960 3.960 3.960 0 +0.27(+7.32%)
Oct 14, 2016 3.690 3.690 3.690 3.690 325 -0.46(-11.08%)
Oct 12, 2016 4.150 4.150 4.150 0 +0.14(+3.46%)
Oct 11, 2016 4.011 4.011 4.011 4.011 265 -0.10(-2.40%)
Oct 10, 2016 4.110 4.110 4.110 4.110 596 -0.16(-3.75%)
Oct 07, 2016 4.230 4.270 4.230 4.270 555 -0.01(-0.23%)
Oct 05, 2016 4.280 4.280 4.280 59 +0.20(+4.90%)
Oct 04, 2016 4.080 4.080 4.080 4.080 180 -0.25(-5.77%)
Oct 03, 2016 4.330 4.330 4.330 4.330 183 -0.04(-0.92%)
Sep 30, 2016 3.980 4.370 3.940 4.370 2,641 +0.09(+2.01%)
Sep 29, 2016 4.220 4.284 4.220 4.284 1,164 +0.37(+9.57%)
Sep 28, 2016 3.910 3.910 3.910 3.910 343 -0.13(-3.22%)
Sep 27, 2016 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Sep 26, 2016 3.923 4.040 3.800 4.040 18,621 -0.04(-0.98%)
Sep 22, 2016 4.080 4.080 4.080 2 +0.07(+1.80%)
Sep 21, 2016 4.008 4.008 4.008 4.008 195 +0.26(+6.88%)
Sep 20, 2016 3.790 3.790 3.750 3.750 9,593 +0.00(+0.00%)
Sep 19, 2016 4.060 4.130 3.750 3.750 863 -0.35(-8.54%)
Sep 16, 2016 3.930 4.100 3.930 4.100 812 -0.00(-0.05%)
Sep 15, 2016 3.958 4.102 3.940 4.102 6,194 +0.03(+0.79%)
Sep 14, 2016 3.875 4.070 3.850 4.070 5,961 +0.17(+4.36%)
Sep 13, 2016 3.900 3.900 3.900 3.900 1,119 -0.11(-2.74%)
Sep 12, 2016 4.010 4.140 4.010 4.010 1,221 -0.17(-4.07%)
Sep 09, 2016 4.180 4.180 4.095 4.180 1,239 -0.08(-1.88%)
Sep 08, 2016 4.310 4.310 4.198 4.260 15,009 -0.05(-1.16%)
Sep 07, 2016 4.310 4.310 4.310 4.310 446 -0.19(-4.22%)
Sep 06, 2016 4.460 4.500 4.460 4.500 433 -0.06(-1.32%)
Sep 02, 2016 4.560 4.560 4.560 0 +0.04(+0.82%)
Sep 01, 2016 4.560 4.560 4.230 4.523 13,285 +0.13(+3.03%)
Aug 30, 2016 4.390 4.390 4.390 0 -0.21(-4.48%)
Aug 29, 2016 4.540 4.596 4.540 4.596 1,463 -0.22(-4.49%)
Aug 26, 2016 4.660 4.830 4.660 4.812 3,125 +0.12(+2.60%)
Aug 25, 2016 4.690 4.690 4.690 4.690 26,173 -0.46(-8.93%)
Aug 24, 2016 4.990 5.150 4.990 5.150 618 +0.20(+4.04%)
Aug 23, 2016 5.250 5.250 4.950 4.950 730 -0.91(-15.53%)
Aug 19, 2016 5.860 5.860 5.860 30 -0.06(-1.01%)
Aug 18, 2016 5.700 5.920 5.700 5.920 430 +0.27(+4.78%)
Aug 17, 2016 5.496 5.650 5.496 5.650 4,143 +0.15(+2.73%)
Aug 16, 2016 5.670 5.670 5.500 5.500 360 -0.08(-1.43%)
Aug 15, 2016 5.580 5.580 5.580 5.580 1,201 +0.04(+0.72%)
Aug 12, 2016 5.540 5.540 5.540 5.540 2,300 -0.23(-3.99%)
Aug 11, 2016 5.728 5.770 5.728 5.770 406 +0.07(+1.23%)
Aug 10, 2016 5.615 5.700 5.500 5.700 7,321 -0.10(-1.72%)
Aug 09, 2016 5.790 5.800 5.330 5.800 1,254 +0.46(+8.61%)
Aug 08, 2016 5.790 5.800 5.340 5.340 1,136 -0.22(-3.96%)
Aug 05, 2016 5.560 5.560 5.560 5.560 1,668 -0.14(-2.37%)
Aug 04, 2016 5.800 5.800 5.695 5.695 872 +0.31(+5.66%)
Aug 03, 2016 5.390 5.390 5.390 5.390 486 -0.26(-4.60%)
Aug 02, 2016 5.450 5.650 5.450 5.650 335 +0.18(+3.29%)
Jul 29, 2016 5.470 5.470 5.470 75 -0.25(-4.37%)
Jul 27, 2016 5.720 5.720 5.720 0 +0.00(+0.05%)
Jul 26, 2016 5.717 5.717 5.717 5.717 3,717 -0.04(-0.75%)
Jul 25, 2016 5.720 5.760 5.720 5.760 604 +0.38(+7.06%)
Jul 22, 2016 5.360 5.410 5.360 5.380 5,327 -0.52(-8.81%)
Jul 21, 2016 5.900 5.900 5.850 5.900 2,440 +0.26(+4.61%)
Jul 19, 2016 5.640 5.640 5.640 51 +0.14(+2.55%)
Jul 18, 2016 5.660 6.210 5.500 5.500 4,413 -0.36(-6.14%)
Jul 15, 2016 6.160 6.160 5.860 5.860 515 +0.23(+4.09%)
Jul 13, 2016 5.630 5.630 5.630 58 +0.27(+5.04%)
Jul 08, 2016 5.360 5.360 5.360 0 -0.60(-10.07%)
Jul 07, 2016 5.770 5.960 5.770 5.960 230 +0.73(+13.96%)
Jul 05, 2016 5.230 5.230 5.230 5.230 335 -0.27(-4.93%)
Jul 01, 2016 5.501 5.501 5.501 0 -0.28(-4.83%)
Jun 30, 2016 5.680 5.780 5.680 5.780 1,310 -0.31(-5.09%)
Jun 24, 2016 6.090 6.090 6.090 20 +0.46(+8.11%)
Jun 23, 2016 5.930 5.930 5.633 5.633 3,926 +0.19(+3.55%)
Jun 21, 2016 5.440 5.440 5.440 43 -0.43(-7.33%)
Jun 20, 2016 5.870 5.870 5.870 5.870 307 -0.11(-1.84%)
Jun 17, 2016 5.980 5.980 5.980 5.980 120 +0.77(+14.78%)
Jun 15, 2016 5.210 5.210 5.210 0 +0.00(+0.00%)
Jun 14, 2016 5.210 5.210 5.210 5.210 2,135 -0.39(-6.96%)
Jun 10, 2016 5.600 5.600 5.600 13 -0.28(-4.76%)
Jun 08, 2016 5.880 5.880 5.880 190 +0.47(+8.69%)
Jun 07, 2016 5.410 5.410 5.410 5.410 943 +0.09(+1.79%)
Jun 06, 2016 5.315 5.315 5.315 5.315 877 +0.10(+1.82%)
Jun 03, 2016 5.000 5.220 5.000 5.220 1,763 +0.33(+6.75%)
Jun 02, 2016 5.380 5.380 4.890 4.890 964 -0.11(-2.20%)
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.