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, 2023 2.600 2.600 2.600 2.600 18,264 +0.12(+4.84%)
May 30, 2023 2.595 2.652 2.480 2.480 1,120 +0.05(+2.06%)
May 26, 2023 2.500 2.541 2.430 2.430 921 -0.07(-2.80%)
May 25, 2023 2.601 2.601 2.500 2.500 3,465 -0.11(-4.21%)
May 24, 2023 2.510 2.610 2.510 2.610 1,470 -0.05(-1.88%)
May 23, 2023 2.480 2.700 2.480 2.660 6,271 -0.05(-1.85%)
May 22, 2023 2.610 2.710 2.610 2.710 15,254 +0.03(+1.12%)
May 19, 2023 2.630 2.680 2.600 2.680 68,451 +0.10(+3.88%)
May 18, 2023 2.607 2.607 2.567 2.580 741 -0.02(-0.81%)
May 17, 2023 2.672 2.770 2.510 2.601 3,656 +0.03(+1.05%)
May 16, 2023 2.599 2.599 2.574 2.574 439 +0.04(+1.74%)
May 15, 2023 2.570 2.575 2.530 2.530 4,772 -0.03(-1.17%)
May 12, 2023 2.616 2.616 2.560 2.560 420 -0.05(-1.92%)
May 11, 2023 2.610 2.610 2.610 2.610 698 +0.11(+4.40%)
May 10, 2023 2.600 2.600 2.500 2.500 4,757 -0.05(-1.96%)
May 09, 2023 2.565 2.565 2.500 2.550 736 +0.13(+5.44%)
May 08, 2023 2.418 2.418 2.418 2.418 1,648 -0.03(-1.18%)
May 05, 2023 2.470 2.470 2.447 2.447 20,088 +0.00(+0.10%)
May 04, 2023 2.445 2.445 2.445 2.445 2,368 +0.05(+2.20%)
May 03, 2023 2.392 2.392 2.392 2.392 636 +0.11(+4.93%)
May 02, 2023 2.295 2.295 2.280 2.280 1,353 -0.15(-6.17%)
May 01, 2023 2.382 2.430 2.382 2.430 2,537 +0.10(+4.29%)
Apr 28, 2023 2.300 2.330 2.300 2.330 240 +0.03(+1.30%)
Apr 27, 2023 2.345 2.345 2.300 2.300 41,204 -0.04(-1.71%)
Apr 26, 2023 2.340 2.340 2.340 2.340 653 +0.09(+4.00%)
Apr 25, 2023 2.325 2.390 2.250 2.250 5,705 -0.12(-5.06%)
Apr 24, 2023 2.370 2.370 2.370 2.370 81,921 -0.07(-2.87%)
Apr 21, 2023 2.310 2.440 2.310 2.440 80,006 +0.05(+2.09%)
Apr 20, 2023 2.390 2.390 2.390 2.390 1,864 +0.04(+1.92%)
Apr 19, 2023 2.388 2.388 2.300 2.345 1,068 -0.05(-2.29%)
Apr 18, 2023 2.400 2.400 2.350 2.400 22,537 +0.01(+0.42%)
Apr 17, 2023 2.345 2.390 2.320 2.390 14,045 +0.02(+0.84%)
Apr 14, 2023 2.390 2.390 2.370 2.370 667 +0.02(+0.85%)
Apr 13, 2023 2.400 2.450 2.350 2.350 5,928 -0.09(-3.69%)
Apr 12, 2023 2.405 2.440 2.405 2.440 6,601 +0.12(+5.17%)
Apr 11, 2023 2.357 2.370 2.320 2.320 3,627 -0.14(-5.69%)
Apr 10, 2023 2.415 2.460 2.415 2.460 521 -0.15(-5.75%)
Apr 06, 2023 2.580 2.610 2.580 2.610 1,248 +0.04(+1.56%)
Apr 05, 2023 2.650 2.650 2.490 2.570 4,060 -0.09(-3.38%)
Apr 04, 2023 2.570 2.660 2.570 2.660 3,342 +0.07(+2.70%)
Apr 03, 2023 2.590 2.616 2.590 2.590 836 -0.04(-1.43%)
Mar 31, 2023 2.585 2.630 2.540 2.628 3,900 -0.06(-2.32%)
Mar 30, 2023 2.680 2.690 2.660 2.690 20,188 +0.04(+1.32%)
Mar 29, 2023 2.673 2.673 2.655 2.655 419 -0.02(-0.56%)
Mar 28, 2023 2.660 2.670 2.660 2.670 1,448 +0.06(+2.30%)
Mar 27, 2023 2.584 2.610 2.500 2.610 1,652 +0.04(+1.56%)
Mar 24, 2023 2.590 2.590 2.570 2.570 6,820 -0.19(-6.88%)
Mar 23, 2023 2.680 2.760 2.620 2.760 633 +0.04(+1.47%)
Mar 22, 2023 2.630 2.720 2.575 2.720 962 +0.12(+4.41%)
Mar 21, 2023 2.590 2.605 2.570 2.605 1,849 +0.18(+7.42%)
Mar 20, 2023 2.429 2.460 2.390 2.425 4,396 -0.05(-1.82%)
Mar 17, 2023 2.390 2.470 2.330 2.470 12,991 +0.16(+6.93%)
Mar 16, 2023 2.410 2.410 2.310 2.310 16,997 -0.12(-4.94%)
Mar 15, 2023 2.406 2.430 2.350 2.430 4,559 -0.15(-6.00%)
Mar 14, 2023 2.660 2.670 2.585 2.585 2,222 -0.08(-2.93%)
Mar 13, 2023 2.690 2.690 2.663 2.663 2,334 +0.05(+2.03%)
Mar 10, 2023 2.620 2.620 2.550 2.610 3,858 +0.04(+1.44%)
Mar 09, 2023 2.690 2.690 2.573 2.573 4,181 +0.01(+0.51%)
Mar 08, 2023 2.623 2.650 2.560 2.560 9,940 -0.10(-3.76%)
Mar 07, 2023 2.645 2.673 2.645 2.660 1,621 +0.03(+1.14%)
Mar 06, 2023 2.630 2.630 2.630 2.630 262 +0.01(+0.54%)
Mar 03, 2023 2.653 2.653 2.616 2.616 2,114 -0.07(-2.75%)
Mar 02, 2023 2.660 2.690 2.660 2.690 1,125 -0.06(-2.18%)
Feb 28, 2023 2.750 23 -0.07(-2.48%)
Feb 27, 2023 2.820 2.820 2.820 2.820 26,462 -0.10(-3.26%)
Feb 24, 2023 2.930 2.960 2.915 2.915 2,274 -0.06(-1.85%)
Feb 23, 2023 2.950 2.980 2.950 2.970 1,852 +0.06(+2.06%)
Feb 22, 2023 3.000 3.000 2.910 2.910 12,554 -0.07(-2.35%)
Feb 21, 2023 3.010 3.010 2.970 2.980 23,320 +0.06(+2.04%)
Feb 17, 2023 2.921 2.921 2.921 2.921 546 -0.05(-1.67%)
Feb 16, 2023 2.930 2.970 2.930 2.970 874 +0.01(+0.42%)
Feb 15, 2023 2.925 2.958 2.925 2.958 895 -0.03(-1.09%)
Feb 14, 2023 2.990 2.990 2.935 2.990 632 +0.01(+0.34%)
Feb 13, 2023 2.900 2.980 2.850 2.980 31,955 +0.05(+1.69%)
Feb 10, 2023 2.921 2.930 2.915 2.930 3,432 -0.02(-0.66%)
Feb 09, 2023 2.905 2.950 2.900 2.950 3,148 -0.05(-1.67%)
Feb 08, 2023 3.000 3.000 3.000 3.000 30,296 -0.03(-0.94%)
Feb 07, 2023 3.000 3.029 2.970 3.029 2,347 +0.08(+2.66%)
Feb 06, 2023 3.109 3.109 2.950 2.950 1,398 -0.11(-3.57%)
Feb 03, 2023 2.982 3.090 2.982 3.059 131,604 +0.08(+2.65%)
Feb 02, 2023 2.980 2.980 2.940 2.980 6,361 -0.18(-5.70%)
Feb 01, 2023 3.065 3.160 3.037 3.160 2,521 +0.03(+1.10%)
Jan 31, 2023 2.979 3.130 2.979 3.126 5,566 +0.18(+5.95%)
Jan 30, 2023 2.935 2.960 2.930 2.950 146,059 -0.09(-2.96%)
Jan 27, 2023 3.005 3.040 3.005 3.040 19,269 +0.04(+1.16%)
Jan 26, 2023 3.030 3.030 3.005 3.005 2,835 -0.04(-1.48%)
Jan 25, 2023 3.070 3.070 3.050 3.050 1,911 -0.10(-3.17%)
Jan 24, 2023 3.150 3.150 3.050 3.150 4,074 -0.06(-1.87%)
Jan 23, 2023 3.128 3.210 3.060 3.210 18,324 +0.09(+2.88%)
Jan 20, 2023 3.120 3.160 3.120 3.120 5,189 -0.09(-2.80%)
Jan 19, 2023 3.210 3.210 3.200 3.210 32,614 +0.09(+2.88%)
Jan 18, 2023 3.089 3.120 3.022 3.120 26,741 -0.14(-4.29%)
Jan 17, 2023 3.230 3.520 3.000 3.260 79,822 +0.18(+5.84%)
Jan 13, 2023 3.030 3.080 2.990 3.080 500,269 +0.06(+1.82%)
Jan 12, 2023 3.000 3.025 2.990 3.025 18,948 +0.05(+1.85%)
Jan 11, 2023 2.970 2.970 2.970 2.970 912 +0.00(+0.00%)
Jan 10, 2023 2.970 3.440 2.970 2.970 12,295 -0.03(-1.08%)
Jan 09, 2023 2.950 3.002 2.950 3.002 5,845 +0.05(+1.78%)
Jan 05, 2023 2.950 101 +0.05(+1.72%)
Jan 04, 2023 2.900 2.900 2.900 2.900 989 -0.29(-9.09%)
Dec 30, 2022 3.190 41 -0.01(-0.17%)
Dec 29, 2022 3.196 3.196 3.196 3.196 388 +0.92(+40.15%)
Dec 28, 2022 2.735 2.735 2.280 2.280 1,793 -0.00(-0.11%)
Dec 27, 2022 2.250 2.730 2.250 2.283 6,100 -0.03(-1.19%)
Dec 23, 2022 2.650 2.650 2.310 2.310 696 -0.40(-14.60%)
Dec 21, 2022 2.705 0 -0.00(-0.18%)
Dec 19, 2022 2.710 44 -0.09(-3.21%)
Dec 16, 2022 2.215 2.800 2.215 2.800 8,866 +0.04(+1.37%)
Dec 15, 2022 2.710 2.762 2.430 2.762 3,575 +0.33(+13.67%)
Dec 14, 2022 2.675 2.715 2.419 2.430 9,014 +0.01(+0.41%)
Dec 13, 2022 2.740 2.740 2.420 2.420 20,557 -0.18(-6.77%)
Dec 12, 2022 2.573 2.596 2.573 2.596 1,205 -0.05(-1.86%)
Dec 09, 2022 2.645 2.645 2.645 2.645 353 -0.11(-4.17%)
Dec 08, 2022 2.770 2.770 2.710 2.760 1,654 -0.10(-3.53%)
Dec 07, 2022 2.818 2.861 2.818 2.861 4,634 -0.00(-0.14%)
Dec 05, 2022 2.865 57 -0.29(-9.34%)
Dec 02, 2022 2.936 3.160 2.936 3.160 1,393 +0.33(+11.66%)
Dec 01, 2022 2.830 2.830 2.830 2.830 224 +0.14(+5.09%)
Nov 30, 2022 2.693 2.693 2.693 2.693 682 -0.06(-2.07%)
Nov 29, 2022 2.750 2.750 2.750 2.750 353 +0.04(+1.48%)
Nov 28, 2022 2.710 2.710 2.710 2.710 148 -0.12(-4.24%)
Nov 23, 2022 2.830 55 -0.01(-0.35%)
Nov 22, 2022 2.840 2.840 2.840 2.840 2,000 +0.04(+1.43%)
Nov 21, 2022 2.800 2.800 2.800 2.800 207 -0.11(-3.78%)
Nov 18, 2022 2.910 2.910 2.910 2.910 936 +0.09(+3.19%)
Nov 17, 2022 2.890 2.890 2.820 2.820 4,397 +0.03(+1.08%)
Nov 16, 2022 2.833 2.880 2.790 2.790 3,763 -0.17(-5.74%)
Nov 15, 2022 3.036 3.040 2.960 2.960 4,488 -0.10(-3.11%)
Nov 14, 2022 3.055 3.055 3.055 3.055 373 +0.06(+1.83%)
Nov 11, 2022 3.000 3.000 2.975 3.000 5,785 -0.16(-5.06%)
Nov 09, 2022 3.160 0 +0.00(+0.00%)
Nov 08, 2022 3.160 3.160 3.160 3.160 316 -0.04(-1.25%)
Nov 07, 2022 3.200 3.200 3.200 3.200 583 +0.23(+7.74%)
Nov 04, 2022 2.970 2.970 2.970 2.970 262 -0.07(-2.30%)
Nov 03, 2022 2.960 3.040 2.960 3.040 729 +0.12(+4.11%)
Nov 02, 2022 3.160 3.160 2.920 2.920 881 -0.20(-6.41%)
Nov 01, 2022 3.220 3.220 3.050 3.120 7,811 -0.08(-2.65%)
Oct 31, 2022 3.161 3.205 3.161 3.205 1,237 +0.18(+5.78%)
Oct 26, 2022 3.030 27 +0.04(+1.34%)
Oct 25, 2022 2.990 2.990 2.990 2.990 1,942 +0.01(+0.34%)
Oct 24, 2022 2.980 36 -0.29(-8.87%)
Oct 19, 2022 3.270 31 +0.21(+6.86%)
Oct 18, 2022 3.165 3.165 3.060 3.060 807 -0.09(-2.86%)
Oct 17, 2022 3.150 3.150 3.150 3.150 645 +0.02(+0.49%)
Oct 14, 2022 3.135 3.135 3.135 3.135 177 +0.03(+1.12%)
Oct 13, 2022 3.100 3.100 3.100 3.100 166 -0.13(-3.91%)
Oct 12, 2022 3.165 3.226 3.165 3.226 486 -0.01(-0.27%)
Oct 11, 2022 3.235 3.235 3.235 3.235 978 +0.03(+1.09%)
Oct 10, 2022 3.200 3.200 3.200 3.200 581 -0.06(-1.84%)
Oct 07, 2022 3.190 3.280 3.190 3.260 1,284 +0.02(+0.62%)
Oct 05, 2022 3.240 11 -0.11(-3.28%)
Oct 04, 2022 3.180 3.350 3.180 3.350 4,001 +0.17(+5.35%)
Oct 03, 2022 3.160 3.180 3.160 3.180 3,400 +0.08(+2.58%)
Sep 29, 2022 3.100 90 -0.13(-4.02%)
Sep 28, 2022 3.230 3.230 3.230 3.230 1,309 +0.05(+1.57%)
Sep 27, 2022 3.180 3.180 3.180 3.180 610 +0.02(+0.63%)
Sep 23, 2022 3.160 207 -0.17(-5.11%)
Sep 22, 2022 3.210 3.330 3.210 3.330 2,739 +0.07(+2.15%)
Sep 20, 2022 3.260 0 -0.05(-1.51%)
Sep 15, 2022 3.310 0 -0.09(-2.65%)
Sep 14, 2022 3.400 3.400 3.400 3.400 6,510 -0.10(-3.00%)
Sep 13, 2022 3.470 3.540 3.470 3.505 1,645 +0.07(+2.19%)
Sep 09, 2022 3.430 36 -0.21(-5.65%)
Sep 08, 2022 3.635 3.635 3.635 3.635 134 +0.11(+3.15%)
Sep 07, 2022 3.524 3.524 3.524 3.524 316 -0.07(-1.83%)
Sep 02, 2022 3.590 182 +0.12(+3.46%)
Aug 31, 2022 3.470 39 -0.11(-3.21%)
Aug 30, 2022 3.590 3.590 3.585 3.585 1,030 +0.19(+5.75%)
Aug 29, 2022 3.630 3.630 3.390 3.390 2,832 -0.26(-7.12%)
Aug 26, 2022 3.650 3.650 3.650 3.650 1,618 +0.17(+4.89%)
Aug 25, 2022 3.690 3.690 3.480 3.480 1,292 -0.15(-4.13%)
Aug 24, 2022 3.630 3.630 3.630 3.630 581 +0.28(+8.36%)
Aug 22, 2022 3.350 0 -0.19(-5.50%)
Aug 17, 2022 3.545 115 +0.02(+0.71%)
Aug 16, 2022 3.520 3.520 3.520 3.520 297 -0.12(-3.43%)
Aug 15, 2022 3.645 3.645 3.645 3.645 3,995 -0.06(-1.49%)
Aug 10, 2022 3.700 0 +0.35(+10.45%)
Aug 09, 2022 3.421 3.421 3.350 3.350 85,799 -0.03(-0.76%)
Aug 08, 2022 3.485 3.485 3.376 3.376 1,514 +0.23(+7.17%)
Aug 02, 2022 3.150 0 -0.04(-1.10%)
Aug 01, 2022 3.185 3.220 3.185 3.185 1,395 +0.16(+5.12%)
Jul 29, 2022 3.030 3.030 3.030 3.030 10,848 -0.01(-0.33%)
Jul 28, 2022 3.130 3.140 3.040 3.040 226,533 +0.04(+1.33%)
Jul 27, 2022 3.000 3.040 2.980 3.000 109,154 -0.23(-7.12%)
Jul 26, 2022 3.030 3.230 3.030 3.230 2,262 +0.09(+2.77%)
Jul 25, 2022 3.143 3.143 3.143 3.143 685 -0.20(-5.90%)
Jul 22, 2022 3.120 3.340 3.120 3.340 6,019 +0.10(+3.02%)
Jul 20, 2022 3.242 97 -0.04(-1.16%)
Jul 19, 2022 3.280 3.280 3.280 3.280 122 +0.27(+8.97%)
Jul 18, 2022 3.138 3.138 3.000 3.010 3,066 -0.03(-0.82%)
Jul 15, 2022 3.035 3.035 2.940 3.035 7,798 +0.03(+1.00%)
Jul 13, 2022 3.005 0 -0.00(-0.17%)
Jul 12, 2022 3.070 3.070 3.010 3.010 1,259 -0.03(-0.99%)
Jul 11, 2022 2.960 3.040 2.960 3.040 1,352 +0.04(+1.33%)
Jul 08, 2022 3.120 3.120 2.960 3.000 3,130 +0.04(+1.52%)
Jul 07, 2022 2.934 2.983 2.860 2.955 15,012 +0.02(+0.51%)
Jul 06, 2022 2.940 2.940 2.940 2.940 1,613 -0.18(-5.77%)
Jul 05, 2022 3.120 3.120 3.120 3.120 233 -0.35(-10.09%)
Jul 01, 2022 3.470 3.470 3.470 3.470 1,978 +0.15(+4.65%)
Jun 30, 2022 3.316 3.316 3.316 3.316 135 -0.17(-4.83%)
Jun 29, 2022 3.293 3.484 3.260 3.484 738 -0.14(-3.75%)
Jun 28, 2022 3.505 3.620 3.390 3.620 2,413 +0.06(+1.69%)
Jun 27, 2022 3.560 3.560 3.560 3.560 873 +0.36(+11.25%)
Jun 21, 2022 3.200 84 +0.10(+3.39%)
Jun 17, 2022 3.158 3.158 3.095 3.095 1,452 +0.05(+1.48%)
Jun 16, 2022 3.165 3.165 3.050 3.050 3,593 -0.18(-5.67%)
Jun 14, 2022 3.233 30 +0.12(+3.79%)
Jun 13, 2022 3.110 3.215 3.110 3.115 7,783 -0.34(-9.83%)
Jun 10, 2022 3.455 3.455 3.420 3.455 1,113 -0.00(-0.14%)
Jun 09, 2022 3.510 3.524 3.460 3.460 10,943 -0.15(-4.02%)
Jun 08, 2022 3.570 3.605 3.570 3.605 9,960 +0.11(+3.30%)
Jun 07, 2022 3.490 3.490 3.490 3.490 1,142 -0.02(-0.57%)
Jun 06, 2022 3.540 3.540 3.510 3.510 1,113 -0.07(-1.83%)
Jun 03, 2022 3.540 3.575 3.540 3.575 814 -0.00(-0.13%)
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.