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 (%)
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.