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

Pt XL Axiata Tbk (OP: PTXKY )

2.990 +0.060 (+2.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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%)
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.