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

Pt XL Axiata Tbk (OP: PTXKY )

2.580 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 17, 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 (%)
Aug 31, 2021 3.751 3.751 3.751 3.751 245 +0.08(+2.20%)
Aug 27, 2021 3.670 3.670 3.670 0 +0.16(+4.56%)
Aug 26, 2021 3.625 3.625 3.510 3.510 1,849 -0.16(-4.23%)
Aug 25, 2021 3.665 3.665 3.665 3.665 525 +0.00(+0.00%)
Aug 24, 2021 3.474 3.665 3.474 3.665 3,539 -0.19(-4.81%)
Aug 23, 2021 3.848 3.850 3.848 3.850 2,158 +0.29(+7.99%)
Aug 19, 2021 3.565 3.565 3.565 245 -0.08(-2.29%)
Aug 17, 2021 3.648 3.648 3.648 0 -0.02(-0.59%)
Aug 16, 2021 3.670 3.670 3.670 3.670 5,208 +0.20(+5.73%)
Aug 13, 2021 3.470 3.471 3.470 3.471 17,437 -0.19(-5.16%)
Aug 12, 2021 3.660 3.660 3.660 3.660 187 +0.19(+5.32%)
Aug 10, 2021 3.475 3.475 3.475 0 -0.12(-3.47%)
Aug 09, 2021 3.607 3.610 3.600 3.600 2,847 -0.06(-1.64%)
Aug 06, 2021 3.660 3.660 3.660 3.660 150 +0.01(+0.27%)
Aug 05, 2021 3.650 3.650 3.650 3.650 164 +0.02(+0.41%)
Aug 04, 2021 3.720 3.720 3.635 3.635 1,266 +0.01(+0.41%)
Aug 03, 2021 3.675 3.675 3.620 3.620 2,644 +0.07(+1.97%)
Aug 02, 2021 3.630 3.700 3.550 3.550 4,816 -0.16(-4.25%)
Jul 30, 2021 3.708 3.708 3.708 3.708 664 +0.15(+4.22%)
Jul 29, 2021 3.558 3.558 3.558 3.558 885 +0.21(+6.19%)
Jul 26, 2021 3.350 3.350 3.350 53 -0.08(-2.33%)
Jul 23, 2021 3.232 3.430 3.230 3.430 2,421 -0.03(-1.01%)
Jul 22, 2021 3.292 3.640 3.290 3.465 1,596 +0.21(+6.32%)
Jul 21, 2021 3.438 3.438 3.259 3.259 631 -0.12(-3.58%)
Jul 20, 2021 3.371 3.380 3.290 3.380 1,022 +0.05(+1.65%)
Jul 19, 2021 3.430 3.430 3.232 3.325 2,648 -0.10(-3.06%)
Jul 16, 2021 3.360 3.430 3.300 3.430 4,914 +0.10(+3.00%)
Jul 15, 2021 3.330 3.330 3.330 3.330 446 -0.06(-1.77%)
Jul 14, 2021 3.480 3.490 3.390 3.390 4,043 -0.02(-0.59%)
Jul 13, 2021 3.410 3.410 3.410 3.410 234 -0.18(-5.01%)
Jul 12, 2021 3.572 3.590 3.572 3.590 1,685 -0.08(-2.07%)
Jul 09, 2021 3.688 3.688 3.666 3.666 1,045 +0.31(+9.35%)
Jul 08, 2021 3.548 3.548 3.353 3.353 291 -0.29(-7.84%)
Jul 07, 2021 3.638 3.638 3.638 3.638 222 +0.01(+0.28%)
Jul 06, 2021 3.627 3.627 3.627 3.627 185 +0.03(+0.76%)
Jul 02, 2021 3.600 3.600 3.600 3.600 2,571 -0.09(-2.37%)
Jul 01, 2021 3.688 3.688 3.688 3.688 797 -0.04(-1.14%)
Jun 30, 2021 3.730 3.730 3.730 3.730 598 +0.07(+1.91%)
Jun 29, 2021 3.658 3.660 3.658 3.660 1,065 -0.02(-0.54%)
Jun 28, 2021 3.680 3.680 3.680 3.680 31,458 -0.06(-1.60%)
Jun 25, 2021 3.740 3.740 3.740 3.740 120 +0.06(+1.56%)
Jun 24, 2021 3.683 3.683 3.683 3.683 183 -0.12(-3.09%)
Jun 23, 2021 3.680 3.800 3.680 3.800 1,895 +0.20(+5.63%)
Jun 18, 2021 3.598 3.598 3.598 18 -0.01(-0.29%)
Jun 17, 2021 3.608 3.608 3.608 3.608 431 -0.11(-3.02%)
Jun 16, 2021 3.660 3.720 3.570 3.720 12,224 +0.37(+11.04%)
Jun 15, 2021 3.353 3.353 3.350 3.350 2,613 -0.19(-5.37%)
Jun 14, 2021 3.550 3.550 3.530 3.540 1,616 -0.08(-2.16%)
Jun 11, 2021 3.660 3.660 3.535 3.618 9,229 +0.18(+5.11%)
Jun 10, 2021 3.442 3.545 3.442 3.442 735 -0.05(-1.36%)
Jun 07, 2021 3.490 3.490 3.490 0 -0.07(-2.10%)
Jun 04, 2021 3.462 3.659 3.460 3.565 5,518 +0.04(+1.28%)
Jun 03, 2021 3.638 3.638 3.500 3.520 3,106 -0.09(-2.49%)
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.